Iljin Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-03	12,000.00	12,000.00	12,000.00	12,000.00	11,508.28	0
2023-09-01	11,971.24	12,207.64	10,798.70	11,347.14	10,882.18	1,380,546
2023-08-31	11,252.58	12,094.17	11,167.48	11,971.24	11,480.70	2,013,405
2023-08-30	11,441.70	11,451.16	10,912.17	11,252.58	10,791.50	884,944
2023-08-29	11,337.69	11,583.54	10,968.91	11,394.42	10,927.52	1,391,595
2023-08-28	10,779.79	11,347.14	10,656.86	11,337.69	10,873.11	1,715,674
2023-08-27	11,500.00	11,500.00	11,500.00	11,500.00	11,028.77	0
2023-08-25	9,626.16	11,280.95	9,607.25	10,874.35	10,428.76	5,610,243
2023-08-24	9,805.82	10,070.59	9,418.13	9,786.91	9,385.88	996,042
2023-08-23	9,531.60	9,909.84	9,276.29	9,597.79	9,204.51	1,221,909
2023-08-22	8,973.70	9,588.34	8,907.51	9,484.32	9,095.69	1,047,494
2023-08-21	8,680.57	9,039.89	8,680.57	8,898.05	8,533.44	585,823
2023-08-20	9,150.00	9,150.00	9,150.00	9,150.00	8,775.07	0
2023-08-18	8,500.90	8,718.39	8,368.52	8,652.20	8,297.66	578,671
2023-08-17	8,500.90	8,888.60	8,179.40	8,708.93	8,352.07	1,291,150
2023-08-16	8,907.51	9,200.64	8,567.09	8,586.01	8,234.18	1,192,320
2023-08-15	9,420.00	9,420.00	9,420.00	9,420.00	9,034.00	0
2023-08-14	9,087.17	9,115.54	8,463.08	8,907.51	8,542.51	1,575,776
2023-08-13	9,600.00	9,600.00	9,600.00	9,600.00	9,206.63	0
2023-08-11	8,926.42	9,720.72	8,680.57	9,077.72	8,705.74	3,569,092
2023-08-10	9,172.28	9,181.73	8,803.49	8,822.41	8,460.90	746,524
2023-08-09	9,143.91	9,200.64	8,992.61	9,162.82	8,787.36	484,909
2023-08-08	9,125.00	9,304.66	8,945.33	9,134.45	8,760.16	1,079,067
2023-08-07	9,314.11	9,541.06	8,926.42	9,191.19	8,814.57	1,405,117
2023-08-06	9,770.00	9,770.00	9,770.00	9,770.00	9,369.66	0
2023-08-04	9,002.07	9,512.69	8,879.14	9,238.47	8,859.91	1,698,167
2023-08-03	11,243.13	11,441.70	9,314.11	9,333.03	8,950.59	11,159,809
2023-08-02	9,824.74	11,715.93	9,739.63	10,269.17	9,848.37	17,315,091
2023-08-01	9,872.02	10,477.20	9,531.60	9,758.54	9,358.67	2,346,249
2023-07-31	9,919.30	10,486.65	9,399.22	9,531.60	9,141.03	1,872,148
2023-07-28	8,888.60	9,607.25	8,850.77	9,531.60	9,141.03	1,033,439
2023-07-27	9,219.55	9,484.32	8,775.13	8,850.77	8,488.10	997,725
2023-07-26	11,479.53	11,488.98	8,661.65	9,219.55	8,841.77	3,713,726
2023-07-25	10,505.56	11,347.14	10,297.53	11,224.22	10,764.29	1,792,726
2023-07-24	9,928.75	10,524.48	9,834.19	10,429.92	10,002.54	658,388
2023-07-23	10,480.00	10,480.00	10,480.00	10,480.00	10,050.57	0
2023-07-21	10,004.40	10,070.59	9,682.90	9,909.84	9,503.77	481,113
2023-07-20	10,212.43	10,240.80	9,786.91	10,032.77	9,621.66	558,000
2023-07-19	10,250.25	10,675.77	10,174.61	10,221.89	9,803.03	681,724
2023-07-18	10,316.45	10,411.00	10,089.50	10,202.97	9,784.89	445,820
2023-07-17	10,373.18	10,458.29	10,070.59	10,335.36	9,911.85	567,897
2023-07-16	11,080.00	11,080.00	11,080.00	11,080.00	10,625.98	0
2023-07-14	10,647.40	10,675.77	10,382.64	10,477.20	10,047.88	385,767
2023-07-13	10,978.36	10,978.36	10,259.71	10,647.40	10,211.11	698,945
2023-07-12	10,997.27	11,224.22	10,723.05	10,874.35	10,428.76	841,742
2023-07-11	10,212.43	10,959.45	10,212.43	10,883.80	10,437.82	1,128,474
2023-07-10	10,325.90	10,401.55	10,004.40	10,184.06	9,766.76	754,557
2023-07-09	10,680.00	10,680.00	10,680.00	10,680.00	10,242.37	0
2023-07-07	9,739.63	10,136.78	9,739.63	10,098.96	9,685.14	529,230
2023-07-06	9,947.66	10,013.86	9,588.34	9,909.84	9,503.77	679,235
2023-07-05	10,117.87	10,155.69	9,739.63	9,938.21	9,530.98	721,569
2023-07-04	9,966.58	10,306.99	9,938.21	10,004.40	9,594.46	887,433
2023-07-03	9,333.03	10,354.27	9,333.03	10,042.22	9,630.73	2,703,978
2023-07-02	9,770.00	9,770.00	9,770.00	9,770.00	9,369.66	0
2023-06-30	8,434.71	9,238.47	8,415.80	9,238.47	8,859.91	1,525,343
2023-06-29	8,415.80	8,529.27	8,321.24	8,463.08	8,116.29	288,279
2023-06-28	8,538.73	8,671.11	8,396.89	8,415.80	8,070.95	536,701
2023-06-27	8,690.02	8,718.39	8,330.70	8,500.90	8,152.57	741,374
2023-06-26	8,746.76	8,888.60	8,519.81	8,727.85	8,370.21	616,947
2023-06-25	9,310.00	9,310.00	9,310.00	9,310.00	8,928.51	0

← NewerPage 14 of 22 · 1,302 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.