Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-09 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,665.21 | 0 |
| 2023-04-07 | 6,808.29 | 7,139.25 | 6,496.24 | 6,571.89 | 6,302.60 | 4,684,456 |
| 2023-04-06 | 7,300.00 | 7,300.00 | 6,675.90 | 6,713.73 | 6,438.62 | 4,534,832 |
| 2023-04-05 | 7,281.08 | 7,659.32 | 7,186.52 | 7,356.73 | 7,055.28 | 8,416,558 |
| 2023-04-04 | 5,976.16 | 7,829.53 | 5,976.16 | 7,422.92 | 7,118.76 | 26,152,465 |
| 2023-04-03 | 5,805.96 | 6,080.18 | 5,787.04 | 6,023.44 | 5,776.62 | 1,228,787 |
| 2023-04-02 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 5,888.41 | 0 |
| 2023-03-31 | 5,853.24 | 5,957.25 | 5,787.04 | 5,805.96 | 5,568.05 | 661,423 |
| 2023-03-30 | 5,909.97 | 5,957.25 | 5,787.04 | 5,881.60 | 5,640.60 | 675,464 |
| 2023-03-29 | 5,843.78 | 5,947.79 | 5,711.40 | 5,862.69 | 5,622.46 | 716,902 |
| 2023-03-28 | 5,995.07 | 6,080.18 | 5,824.87 | 5,872.15 | 5,631.53 | 1,160,019 |
| 2023-03-27 | 5,815.41 | 6,136.91 | 5,730.31 | 5,976.16 | 5,731.28 | 2,674,329 |
| 2023-03-26 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,850.04 | 0 |
| 2023-03-24 | 5,891.06 | 5,919.43 | 5,692.48 | 5,768.13 | 5,531.78 | 1,185,489 |
| 2023-03-23 | 5,503.37 | 6,212.56 | 5,456.09 | 5,815.41 | 5,577.12 | 6,395,215 |
| 2023-03-22 | 5,541.19 | 5,607.38 | 5,437.17 | 5,541.19 | 5,314.13 | 883,640 |
| 2023-03-21 | 5,484.45 | 5,683.03 | 5,408.81 | 5,446.63 | 5,223.45 | 1,473,757 |
| 2023-03-20 | 5,380.44 | 5,560.10 | 5,352.07 | 5,446.63 | 5,223.45 | 1,483,449 |
| 2023-03-17 | 5,834.32 | 5,881.60 | 5,541.19 | 5,673.57 | 5,441.09 | 1,895,631 |
| 2023-03-16 | 5,909.97 | 6,430.05 | 5,560.10 | 5,919.43 | 5,676.87 | 8,478,599 |
| 2023-03-15 | 5,153.49 | 6,203.11 | 5,106.21 | 5,909.97 | 5,667.80 | 21,073,252 |
| 2023-03-14 | 4,813.08 | 6,326.03 | 4,562.50 | 5,134.58 | 4,924.19 | 22,143,721 |
| 2023-03-13 | 4,860.36 | 4,917.10 | 4,775.26 | 4,869.82 | 4,670.27 | 211,298 |
| 2023-03-12 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 4,996.51 | 0 |
| 2023-03-10 | 4,936.01 | 4,992.74 | 4,888.73 | 4,926.55 | 4,724.68 | 190,372 |
| 2023-03-09 | 4,936.01 | 5,011.66 | 4,831.99 | 5,002.20 | 4,797.23 | 306,744 |
| 2023-03-08 | 4,964.38 | 4,973.83 | 4,879.27 | 4,917.10 | 4,715.61 | 258,404 |
| 2023-03-07 | 4,803.62 | 4,983.29 | 4,803.62 | 4,973.83 | 4,770.02 | 813,531 |
| 2023-03-06 | 4,822.54 | 4,841.45 | 4,765.80 | 4,822.54 | 4,624.93 | 237,934 |
| 2023-03-03 | 4,813.08 | 4,822.54 | 4,727.98 | 4,803.62 | 4,606.79 | 239,573 |
| 2023-03-02 | 4,619.23 | 4,794.17 | 4,614.51 | 4,756.34 | 4,561.45 | 341,250 |
| 2023-02-28 | 4,600.32 | 4,652.33 | 4,600.32 | 4,619.23 | 4,429.95 | 89,837 |
| 2023-02-27 | 4,623.96 | 4,633.42 | 4,557.77 | 4,600.32 | 4,411.82 | 81,012 |
| 2023-02-24 | 4,727.98 | 4,746.89 | 4,652.33 | 4,652.33 | 4,461.69 | 4,108 |
| 2023-02-23 | 4,803.62 | 4,803.62 | 4,713.79 | 4,723.25 | 4,529.71 | 124,700 |
| 2023-02-22 | 4,614.51 | 4,841.45 | 4,614.51 | 4,727.98 | 4,534.24 | 1,358 |
| 2023-02-21 | 4,657.06 | 4,727.98 | 4,642.87 | 4,671.24 | 4,479.83 | 1,961 |
| 2023-02-20 | 4,590.87 | 4,657.06 | 4,576.68 | 4,657.06 | 4,466.23 | 1,292 |
| 2023-02-17 | 4,642.87 | 4,657.06 | 4,595.59 | 4,605.05 | 4,416.35 | 139 |
| 2023-02-16 | 4,605.05 | 4,657.06 | 4,590.87 | 4,652.33 | 4,461.69 | 1,567 |
| 2023-02-15 | 4,727.98 | 4,727.98 | 4,586.14 | 4,586.14 | 4,398.21 | 2,268 |
| 2023-02-14 | 4,709.06 | 4,746.89 | 4,694.88 | 4,694.88 | 4,502.50 | 4,425 |
| 2023-02-13 | 4,756.34 | 4,784.71 | 4,709.06 | 4,713.79 | 4,520.64 | 2,498 |
| 2023-02-10 | 4,794.17 | 4,794.17 | 4,727.98 | 4,746.89 | 4,552.38 | 1,208 |
| 2023-02-09 | 4,822.54 | 4,860.36 | 4,765.80 | 4,784.71 | 4,588.65 | 1,965 |
| 2023-02-08 | 4,822.54 | 4,850.90 | 4,784.71 | 4,822.54 | 4,624.93 | 2,678 |
| 2023-02-07 | 4,765.80 | 4,822.54 | 4,713.79 | 4,775.26 | 4,579.58 | 384 |
| 2023-02-06 | 4,756.34 | 5,068.39 | 4,709.06 | 4,822.54 | 4,624.93 | 71,340 |
| 2023-02-03 | 4,803.62 | 4,813.08 | 4,727.98 | 4,756.34 | 4,561.45 | 3,257 |
| 2023-02-02 | 4,775.26 | 4,803.62 | 4,727.98 | 4,803.62 | 4,606.79 | 8,073 |
| 2023-02-01 | 4,784.71 | 4,822.54 | 4,756.34 | 4,756.34 | 4,561.45 | 336 |
| 2023-01-31 | 4,784.71 | 4,813.08 | 4,746.89 | 4,765.80 | 4,570.52 | 10,948 |
| 2023-01-30 | 4,813.08 | 4,869.82 | 4,765.80 | 4,813.08 | 4,615.86 | 1,105 |
| 2023-01-29 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,881.43 | 0 |
| 2023-01-27 | 4,813.08 | 4,860.36 | 4,784.71 | 4,813.08 | 4,615.86 | 429 |
| 2023-01-26 | 4,850.90 | 4,898.18 | 4,723.25 | 4,784.71 | 4,588.65 | 4,752 |
| 2023-01-25 | 4,879.27 | 4,898.18 | 4,813.08 | 4,831.99 | 4,634.00 | 123,551 |
| 2023-01-20 | 4,813.08 | 4,898.18 | 4,765.80 | 4,850.90 | 4,652.13 | 170,355 |
| 2023-01-19 | 4,917.10 | 4,926.55 | 4,803.62 | 4,803.62 | 4,606.79 | 211,110 |
| 2023-01-18 | 5,030.57 | 5,125.13 | 4,860.36 | 4,917.10 | 4,715.61 | 845,845 |
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.