Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 9,257.38 | 9,342.48 | 8,737.30 | 8,803.49 | 8,442.76 | 1,063,319 |
| 2023-06-22 | 8,898.05 | 9,550.51 | 8,794.04 | 9,276.29 | 8,896.18 | 3,125,374 |
| 2023-06-21 | 8,690.02 | 8,888.60 | 8,623.83 | 8,775.13 | 8,415.55 | 759,020 |
| 2023-06-20 | 8,595.46 | 8,812.95 | 8,557.64 | 8,652.20 | 8,297.66 | 728,988 |
| 2023-06-19 | 8,642.74 | 8,879.14 | 8,519.81 | 8,661.65 | 8,306.73 | 982,093 |
| 2023-06-18 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 8,717.53 | 0 |
| 2023-06-16 | 8,321.24 | 8,746.76 | 8,302.33 | 8,595.46 | 8,243.25 | 1,455,033 |
| 2023-06-15 | 8,481.99 | 8,812.95 | 8,179.40 | 8,283.42 | 7,943.99 | 1,357,534 |
| 2023-06-14 | 8,567.09 | 8,765.67 | 8,255.05 | 8,415.80 | 8,070.95 | 1,927,439 |
| 2023-06-13 | 8,037.56 | 8,831.86 | 7,867.35 | 8,633.29 | 8,279.53 | 3,939,838 |
| 2023-06-12 | 7,961.91 | 8,037.56 | 7,574.22 | 7,980.82 | 7,653.80 | 793,286 |
| 2023-06-11 | 8,320.00 | 8,320.00 | 8,320.00 | 8,320.00 | 7,979.08 | 0 |
| 2023-06-09 | 8,009.19 | 8,009.19 | 7,791.71 | 7,867.35 | 7,544.98 | 668,954 |
| 2023-06-08 | 7,820.07 | 8,018.65 | 7,716.06 | 7,914.63 | 7,590.32 | 1,090,014 |
| 2023-06-07 | 7,772.79 | 8,018.65 | 7,697.15 | 7,753.88 | 7,436.16 | 1,131,039 |
| 2023-06-06 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 7,902.36 | 0 |
| 2023-06-05 | 7,385.10 | 8,037.56 | 7,366.19 | 7,791.71 | 7,472.43 | 4,159,061 |
| 2023-06-04 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,413.25 | 0 |
| 2023-06-02 | 6,836.65 | 7,470.20 | 6,827.20 | 7,309.45 | 7,009.94 | 2,537,476 |
| 2023-06-01 | 6,827.20 | 6,836.65 | 6,685.36 | 6,761.01 | 6,483.97 | 377,340 |
| 2023-05-31 | 6,940.67 | 7,101.42 | 6,808.29 | 6,817.74 | 6,538.38 | 520,117 |
| 2023-05-30 | 6,902.85 | 6,969.04 | 6,855.57 | 6,893.39 | 6,610.92 | 234,999 |
| 2023-05-26 | 6,969.04 | 7,129.79 | 6,874.48 | 6,893.39 | 6,610.92 | 594,924 |
| 2023-05-25 | 7,224.35 | 7,252.72 | 6,893.39 | 6,959.58 | 6,674.40 | 854,532 |
| 2023-05-24 | 7,262.17 | 7,375.64 | 7,177.07 | 7,262.17 | 6,964.60 | 360,862 |
| 2023-05-23 | 7,413.47 | 7,441.84 | 7,290.54 | 7,300.00 | 7,000.87 | 303,656 |
| 2023-05-22 | 7,366.19 | 7,479.66 | 7,224.35 | 7,366.19 | 7,064.35 | 417,016 |
| 2023-05-21 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,451.61 | 0 |
| 2023-05-19 | 7,753.88 | 7,943.00 | 7,309.45 | 7,347.28 | 7,046.21 | 1,348,280 |
| 2023-05-18 | 7,612.04 | 7,924.09 | 7,593.13 | 7,744.43 | 7,427.09 | 1,428,381 |
| 2023-05-17 | 7,422.92 | 7,820.07 | 7,262.17 | 7,555.31 | 7,245.72 | 1,436,657 |
| 2023-05-16 | 7,564.76 | 8,500.90 | 7,470.20 | 7,517.48 | 7,209.44 | 11,286,710 |
| 2023-05-15 | 7,404.01 | 7,753.88 | 7,233.80 | 7,451.29 | 7,145.97 | 2,110,468 |
| 2023-05-14 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,374.89 | 0 |
| 2023-05-12 | 7,139.25 | 7,536.40 | 7,016.32 | 7,271.63 | 6,973.66 | 1,758,004 |
| 2023-05-11 | 6,959.58 | 7,375.64 | 6,950.13 | 7,110.88 | 6,819.50 | 1,025,160 |
| 2023-05-10 | 6,921.76 | 7,205.44 | 6,874.48 | 6,959.58 | 6,674.40 | 489,467 |
| 2023-05-09 | 6,865.02 | 7,120.33 | 6,704.27 | 7,006.86 | 6,719.75 | 702,197 |
| 2023-05-08 | 7,385.10 | 7,612.04 | 6,883.93 | 6,893.39 | 6,610.92 | 1,687,167 |
| 2023-05-04 | 6,997.41 | 7,101.42 | 6,817.74 | 6,978.49 | 6,692.54 | 534,111 |
| 2023-05-03 | 6,732.64 | 7,158.16 | 6,685.36 | 6,997.41 | 6,710.68 | 599,023 |
| 2023-05-02 | 6,609.71 | 6,893.39 | 6,571.89 | 6,789.38 | 6,511.17 | 326,470 |
| 2023-05-01 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,703.58 | 0 |
| 2023-04-28 | 6,969.04 | 6,997.41 | 6,515.15 | 6,609.71 | 6,338.87 | 687,507 |
| 2023-04-27 | 6,666.45 | 7,006.86 | 6,666.45 | 6,931.21 | 6,647.20 | 458,074 |
| 2023-04-26 | 7,063.60 | 7,120.33 | 6,723.18 | 6,770.46 | 6,493.03 | 701,417 |
| 2023-04-25 | 6,940.67 | 7,195.98 | 6,865.02 | 7,063.60 | 6,774.16 | 889,817 |
| 2023-04-24 | 6,940.67 | 7,073.05 | 6,846.11 | 6,950.13 | 6,665.34 | 721,921 |
| 2023-04-23 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,106.37 | 0 |
| 2023-04-21 | 7,347.28 | 7,356.73 | 6,978.49 | 7,006.86 | 6,719.75 | 1,043,654 |
| 2023-04-20 | 7,508.03 | 7,687.69 | 7,101.42 | 7,271.63 | 6,973.66 | 2,235,836 |
| 2023-04-19 | 7,252.72 | 8,094.30 | 7,091.97 | 7,659.32 | 7,345.47 | 13,020,033 |
| 2023-04-18 | 7,101.42 | 7,243.26 | 6,940.67 | 7,025.77 | 6,737.88 | 1,202,380 |
| 2023-04-17 | 7,091.97 | 7,545.85 | 7,035.23 | 7,167.61 | 6,873.91 | 4,196,782 |
| 2023-04-16 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,125.55 | 0 |
| 2023-04-14 | 7,082.51 | 7,186.52 | 6,874.48 | 7,025.77 | 6,737.88 | 1,359,539 |
| 2023-04-13 | 6,883.93 | 7,281.08 | 6,543.52 | 7,035.23 | 6,746.95 | 3,603,400 |
| 2023-04-12 | 6,694.82 | 7,073.05 | 6,685.36 | 6,855.57 | 6,574.65 | 2,265,605 |
| 2023-04-11 | 6,685.36 | 6,779.92 | 6,354.40 | 6,742.10 | 6,465.83 | 1,489,110 |
| 2023-04-10 | 6,590.80 | 6,836.65 | 6,477.33 | 6,732.64 | 6,456.76 | 1,905,979 |
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.