Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 5,021.11 | 5,030.57 | 4,917.10 | 4,917.10 | 4,715.61 | 109,247 |
| 2023-01-16 | 5,096.76 | 5,106.21 | 4,983.29 | 5,021.11 | 4,815.36 | 112,991 |
| 2023-01-13 | 5,011.66 | 5,049.48 | 4,964.38 | 5,049.48 | 4,842.57 | 116,502 |
| 2023-01-12 | 5,049.48 | 5,058.94 | 4,964.38 | 4,983.29 | 4,779.09 | 168,930 |
| 2023-01-11 | 4,917.10 | 5,077.85 | 4,879.27 | 5,040.02 | 4,833.50 | 350,544 |
| 2023-01-10 | 4,936.01 | 4,973.83 | 4,850.90 | 4,879.27 | 4,679.34 | 130,409 |
| 2023-01-09 | 4,945.46 | 4,983.29 | 4,907.64 | 4,936.01 | 4,733.75 | 163,117 |
| 2023-01-06 | 4,831.99 | 4,973.83 | 4,831.99 | 4,917.10 | 4,715.61 | 161,737 |
| 2023-01-05 | 4,983.29 | 4,983.29 | 4,727.98 | 4,831.99 | 4,634.00 | 152,085 |
| 2023-01-04 | 4,888.73 | 5,011.66 | 4,860.36 | 4,917.10 | 4,715.61 | 112,319 |
| 2023-01-03 | 4,813.08 | 4,926.55 | 4,718.52 | 4,926.55 | 4,724.68 | 196,514 |
| 2023-01-02 | 5,021.11 | 5,087.30 | 4,860.36 | 4,860.36 | 4,661.20 | 208,332 |
| 2022-12-29 | 5,144.04 | 5,191.32 | 4,917.10 | 5,021.11 | 4,815.36 | 260,002 |
| 2022-12-28 | 5,153.49 | 5,248.05 | 5,144.04 | 5,153.49 | 4,942.32 | 159,695 |
| 2022-12-27 | 5,191.32 | 5,229.14 | 5,125.13 | 5,210.23 | 4,878.84 | 219,773 |
| 2022-12-26 | 5,219.69 | 5,285.88 | 5,162.95 | 5,191.32 | 4,861.13 | 287,665 |
| 2022-12-25 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,103.36 | 0 |
| 2022-12-23 | 5,191.32 | 5,238.60 | 5,115.67 | 5,153.49 | 4,825.72 | 205,622 |
| 2022-12-22 | 5,314.25 | 5,333.16 | 5,162.95 | 5,229.14 | 4,896.55 | 253,905 |
| 2022-12-21 | 5,210.23 | 5,399.35 | 5,191.32 | 5,285.88 | 4,949.68 | 397,482 |
| 2022-12-20 | 5,276.42 | 5,342.61 | 5,153.49 | 5,181.86 | 4,852.28 | 283,252 |
| 2022-12-19 | 5,200.77 | 5,370.98 | 5,134.58 | 5,314.25 | 4,976.24 | 425,652 |
| 2022-12-18 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,140.82 | 0 |
| 2022-12-16 | 5,040.02 | 5,238.60 | 5,011.66 | 5,191.32 | 4,861.13 | 415,495 |
| 2022-12-15 | 5,096.76 | 5,238.60 | 5,077.85 | 5,115.67 | 4,790.30 | 231,452 |
| 2022-12-14 | 4,992.74 | 5,153.49 | 4,973.83 | 5,125.13 | 4,799.15 | 328,801 |
| 2022-12-13 | 4,954.92 | 5,049.48 | 4,879.27 | 4,926.55 | 4,613.21 | 263,003 |
| 2022-12-12 | 4,765.80 | 4,936.01 | 4,718.52 | 4,936.01 | 4,622.06 | 197,191 |
| 2022-12-09 | 4,869.82 | 4,879.27 | 4,737.43 | 4,822.54 | 4,515.81 | 179,373 |
| 2022-12-08 | 4,879.27 | 4,898.18 | 4,746.89 | 4,841.45 | 4,533.52 | 186,923 |
| 2022-12-07 | 4,917.10 | 4,917.10 | 4,765.80 | 4,850.90 | 4,542.37 | 345,652 |
| 2022-12-06 | 5,021.11 | 5,077.85 | 4,926.55 | 4,936.01 | 4,622.06 | 261,174 |
| 2022-12-05 | 5,248.05 | 5,285.88 | 5,087.30 | 5,087.30 | 4,763.74 | 346,357 |
| 2022-12-02 | 5,380.44 | 5,389.89 | 5,162.95 | 5,295.33 | 4,958.53 | 396,918 |
| 2022-12-01 | 5,484.45 | 5,512.82 | 5,333.16 | 5,352.07 | 5,011.66 | 725,595 |
| 2022-11-30 | 5,266.97 | 5,645.20 | 5,248.05 | 5,399.35 | 5,055.93 | 1,160,685 |
| 2022-11-29 | 5,210.23 | 5,361.53 | 5,125.13 | 5,323.70 | 4,985.10 | 632,204 |
| 2022-11-28 | 5,058.94 | 5,427.72 | 4,964.38 | 5,219.69 | 4,887.70 | 3,279,572 |
| 2022-11-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,869.26 | 0 |
| 2022-11-25 | 4,803.62 | 4,983.29 | 4,775.26 | 4,917.10 | 4,604.35 | 814,550 |
| 2022-11-24 | 4,756.34 | 4,822.54 | 4,756.34 | 4,794.17 | 4,489.24 | 199,873 |
| 2022-11-23 | 4,888.73 | 4,898.18 | 4,737.43 | 4,737.43 | 4,436.12 | 257,627 |
| 2022-11-22 | 4,746.89 | 4,898.18 | 4,704.34 | 4,803.62 | 4,498.10 | 486,629 |
| 2022-11-21 | 4,666.51 | 4,954.92 | 4,614.51 | 4,765.80 | 4,462.68 | 1,587,919 |
| 2022-11-20 | 4,875.00 | 4,875.00 | 4,875.00 | 4,875.00 | 4,564.94 | 0 |
| 2022-11-18 | 4,647.60 | 4,694.88 | 4,600.32 | 4,609.78 | 4,316.58 | 126,149 |
| 2022-11-17 | 4,756.34 | 4,756.34 | 4,586.14 | 4,614.51 | 4,321.01 | 274,347 |
| 2022-11-16 | 4,775.26 | 4,775.26 | 4,600.32 | 4,718.52 | 4,418.41 | 301,079 |
| 2022-11-15 | 4,737.43 | 4,784.71 | 4,675.97 | 4,746.89 | 4,444.97 | 215,376 |
| 2022-11-14 | 4,831.99 | 4,831.99 | 4,685.43 | 4,704.34 | 4,405.13 | 312,760 |
| 2022-11-11 | 4,822.54 | 4,822.54 | 4,675.97 | 4,746.89 | 4,444.97 | 548,309 |
| 2022-11-10 | 4,420.66 | 4,803.62 | 4,392.29 | 4,775.26 | 4,471.54 | 884,825 |
| 2022-11-09 | 4,486.85 | 4,553.04 | 4,411.20 | 4,463.21 | 4,179.34 | 254,095 |
| 2022-11-08 | 4,397.02 | 4,486.85 | 4,392.29 | 4,453.75 | 4,170.48 | 263,124 |
| 2022-11-07 | 4,373.38 | 4,425.39 | 4,349.74 | 4,378.11 | 4,099.65 | 157,278 |
| 2022-11-04 | 4,345.01 | 4,444.30 | 4,316.64 | 4,363.92 | 4,086.36 | 207,359 |
| 2022-11-03 | 4,255.18 | 4,434.84 | 4,207.90 | 4,349.74 | 4,073.08 | 272,554 |
| 2022-11-02 | 4,453.75 | 4,619.23 | 4,311.92 | 4,349.74 | 4,073.08 | 847,656 |
| 2022-11-01 | 4,203.17 | 4,794.17 | 4,188.99 | 4,444.30 | 4,161.63 | 2,631,638 |
| 2022-10-31 | 4,188.99 | 4,188.99 | 4,108.61 | 4,136.98 | 3,873.86 | 62,085 |
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.