Iljin Electric Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	11,838.85	12,179.27	11,640.28	11,905.05	11,417.22	623,797
2023-11-16	11,290.41	11,819.94	11,224.22	11,772.66	11,290.26	818,955
2023-11-15	11,441.70	11,441.70	10,959.45	11,195.85	10,737.09	849,299
2023-11-14	12,084.71	12,254.92	10,883.80	11,280.95	10,818.70	1,487,360
2023-11-13	12,604.79	12,614.24	11,706.47	12,075.25	11,580.45	692,104
2023-11-12	13,160.00	13,160.00	13,160.00	13,160.00	12,620.75	0
2023-11-10	12,264.37	12,614.24	11,990.15	12,444.04	11,934.12	478,013
2023-11-09	12,538.59	12,831.73	12,179.27	12,273.83	11,770.89	357,094
2023-11-08	12,491.31	13,077.58	12,349.48	12,500.77	11,988.54	636,121
2023-11-07	11,838.85	12,500.77	11,678.10	12,368.39	11,861.58	811,766
2023-11-06	11,923.96	12,169.81	11,602.46	11,810.49	11,326.54	561,502
2023-11-05	12,600.00	12,600.00	12,600.00	12,600.00	12,083.70	0
2023-11-03	12,217.09	12,311.65	11,819.94	11,914.50	11,426.29	411,294
2023-11-02	12,188.72	12,273.83	11,980.69	12,103.62	11,607.66	302,703
2023-11-01	11,905.05	12,519.68	11,640.28	11,961.78	11,471.63	637,657
2023-10-31	12,169.81	12,330.56	11,819.94	11,819.94	11,335.60	354,855
2023-10-30	12,576.42	12,680.43	11,848.31	12,009.06	11,516.97	654,805
2023-10-29	13,350.00	13,350.00	13,350.00	13,350.00	12,802.97	0
2023-10-27	13,153.23	13,323.44	12,538.59	12,623.70	12,106.43	563,124
2023-10-26	13,209.97	13,436.91	13,030.30	13,228.88	12,686.81	316,227
2023-10-25	13,786.78	13,994.81	13,238.33	13,503.10	12,949.79	527,397
2023-10-24	12,689.89	13,418.00	12,689.89	13,342.35	12,795.63	590,706
2023-10-23	13,569.29	13,569.29	12,604.79	12,689.89	12,169.90	742,886
2023-10-22	14,350.00	14,350.00	14,350.00	14,350.00	13,761.99	0
2023-10-20	13,351.81	14,032.64	12,519.68	13,569.29	13,013.27	1,042,840
2023-10-19	14,495.98	14,760.74	13,455.82	13,531.47	12,977.00	1,141,620
2023-10-18	14,278.49	14,874.21	14,174.47	14,675.64	14,074.29	801,621
2023-10-17	13,919.16	14,477.07	13,843.52	14,202.84	13,620.86	669,467
2023-10-16	14,051.55	14,325.77	13,550.38	13,834.06	13,267.19	672,616
2023-10-15	14,860.00	14,860.00	14,860.00	14,860.00	14,251.09	0
2023-10-13	13,616.57	14,117.74	13,399.09	14,051.55	13,475.77	717,514
2023-10-12	12,869.55	13,834.06	12,831.73	13,663.85	13,103.96	1,137,882
2023-10-11	12,954.66	12,973.57	12,415.67	12,812.82	12,287.80	554,035
2023-10-10	12,491.31	13,503.10	12,453.49	12,727.71	12,206.18	1,551,493
2023-10-09	13,200.00	13,200.00	13,200.00	13,200.00	12,659.11	0
2023-10-06	12,292.74	12,510.23	12,150.90	12,481.86	11,970.40	305,834
2023-10-05	12,264.37	12,481.86	12,046.88	12,217.09	11,716.48	408,881
2023-10-04	12,009.06	12,652.07	11,923.96	12,160.36	11,662.07	763,938
2023-10-03	12,990.00	12,990.00	12,990.00	12,990.00	12,457.72	0
2023-09-27	11,706.47	12,368.39	11,583.54	12,283.28	11,779.96	742,486
2023-09-26	11,886.13	11,971.24	11,479.53	11,867.22	11,380.95	531,135
2023-09-25	12,954.66	12,964.11	11,659.19	11,886.13	11,399.08	1,249,566
2023-09-24	13,680.00	13,680.00	13,680.00	13,680.00	13,119.44	0
2023-09-22	12,358.93	13,049.22	11,838.85	12,935.75	12,405.69	1,003,119
2023-09-21	12,103.62	12,529.14	12,009.06	12,358.93	11,852.51	553,100
2023-09-20	12,396.75	12,425.12	12,046.88	12,292.74	11,789.03	344,523
2023-09-19	12,434.58	12,548.05	12,198.18	12,396.75	11,888.78	506,654
2023-09-18	12,737.17	12,954.66	12,321.11	12,472.40	11,961.33	1,176,676
2023-09-17	13,470.00	13,470.00	13,470.00	13,470.00	12,918.05	0
2023-09-15	11,507.90	12,973.57	11,507.90	12,737.17	12,215.25	4,680,697
2023-09-14	11,158.03	11,432.25	11,025.64	11,384.97	10,918.45	385,961
2023-09-13	11,328.23	11,460.62	11,054.01	11,091.83	10,637.33	370,687
2023-09-12	11,725.38	11,810.49	11,271.50	11,451.16	10,981.93	490,365
2023-09-11	11,347.14	11,886.13	11,205.30	11,659.19	11,181.44	918,209
2023-09-10	12,000.00	12,000.00	12,000.00	12,000.00	11,508.28	0
2023-09-08	10,590.67	11,413.34	10,401.55	11,347.14	10,882.18	1,626,000
2023-09-07	10,496.11	10,656.86	10,306.99	10,590.67	10,156.70	570,253
2023-09-06	11,016.19	11,016.19	10,259.71	10,543.39	10,111.36	1,021,763
2023-09-05	11,148.57	11,271.50	10,864.89	11,063.47	10,610.13	465,174
2023-09-04	11,176.94	11,328.23	10,968.91	11,139.11	10,682.67	583,467

← NewerPage 13 of 22 · 1,303 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	500.0000 KRW
2024-12-27	300.0000 KRW
2023-12-27	220.0000 KRW
2022-12-28	122.9274 KRW
2021-12-29	94.5595 KRW
2020-12-29	56.7357 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.