Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 4,160.62 | 4,245.72 | 4,122.80 | 4,151.16 | 3,887.14 | 108,817 |
| 2022-10-27 | 4,127.52 | 4,231.54 | 4,127.52 | 4,222.08 | 3,953.55 | 113,054 |
| 2022-10-26 | 4,160.62 | 4,207.90 | 4,132.25 | 4,146.44 | 3,882.71 | 92,266 |
| 2022-10-25 | 4,217.36 | 4,236.27 | 4,136.98 | 4,141.71 | 3,878.28 | 72,482 |
| 2022-10-24 | 4,198.44 | 4,307.19 | 4,174.80 | 4,184.26 | 3,918.13 | 149,862 |
| 2022-10-23 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,110.78 | 0 |
| 2022-10-21 | 4,184.26 | 4,274.09 | 4,146.44 | 4,151.16 | 3,887.14 | 125,230 |
| 2022-10-20 | 4,245.72 | 4,321.37 | 4,151.16 | 4,212.63 | 3,944.69 | 211,938 |
| 2022-10-19 | 4,241.00 | 4,288.27 | 4,203.17 | 4,203.17 | 3,935.84 | 128,607 |
| 2022-10-18 | 4,250.45 | 4,269.36 | 4,127.52 | 4,203.17 | 3,935.84 | 146,176 |
| 2022-10-17 | 4,047.15 | 4,184.26 | 3,962.04 | 4,151.16 | 3,887.14 | 136,917 |
| 2022-10-14 | 3,876.94 | 4,113.34 | 3,876.94 | 4,113.34 | 3,851.72 | 284,895 |
| 2022-10-13 | 4,051.88 | 4,094.43 | 3,801.29 | 3,829.66 | 3,586.08 | 385,457 |
| 2022-10-12 | 4,118.07 | 4,160.62 | 4,051.88 | 4,084.97 | 3,825.16 | 165,690 |
| 2022-10-11 | 4,245.72 | 4,316.64 | 4,094.43 | 4,160.62 | 3,895.99 | 204,153 |
| 2022-10-10 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,335.52 | 0 |
| 2022-10-07 | 4,354.47 | 4,482.12 | 4,349.74 | 4,378.11 | 4,099.65 | 169,752 |
| 2022-10-06 | 4,283.55 | 4,430.11 | 4,278.82 | 4,401.75 | 4,121.78 | 188,641 |
| 2022-10-05 | 4,363.92 | 4,425.39 | 4,226.81 | 4,269.36 | 3,997.82 | 185,597 |
| 2022-10-04 | 4,207.90 | 4,354.47 | 4,146.44 | 4,340.28 | 4,064.23 | 246,031 |
| 2022-09-30 | 4,061.33 | 4,231.54 | 4,051.88 | 4,146.44 | 3,882.71 | 306,250 |
| 2022-09-29 | 4,122.80 | 4,326.10 | 4,122.80 | 4,165.35 | 3,900.42 | 437,422 |
| 2022-09-28 | 4,491.58 | 4,576.68 | 4,051.88 | 4,094.43 | 3,834.01 | 812,308 |
| 2022-09-27 | 4,207.90 | 4,330.83 | 4,047.15 | 4,231.54 | 3,962.40 | 580,686 |
| 2022-09-26 | 4,727.98 | 4,727.98 | 4,226.81 | 4,245.72 | 3,975.68 | 650,895 |
| 2022-09-23 | 4,926.55 | 5,058.94 | 4,756.34 | 4,784.71 | 4,480.39 | 359,517 |
| 2022-09-22 | 4,775.26 | 5,106.21 | 4,690.15 | 4,945.46 | 4,630.92 | 1,583,065 |
| 2022-09-21 | 4,775.26 | 4,869.82 | 4,746.89 | 4,822.54 | 4,515.81 | 142,842 |
| 2022-09-20 | 4,680.70 | 4,945.46 | 4,680.70 | 4,794.17 | 4,489.24 | 360,718 |
| 2022-09-19 | 4,841.45 | 4,964.38 | 4,652.33 | 4,680.70 | 4,382.99 | 322,289 |
| 2022-09-18 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 4,803.72 | 0 |
| 2022-09-16 | 4,917.10 | 5,030.57 | 4,841.45 | 4,850.90 | 4,542.37 | 256,174 |
| 2022-09-15 | 4,869.82 | 5,134.58 | 4,869.82 | 4,945.46 | 4,630.92 | 486,977 |
| 2022-09-14 | 4,765.80 | 4,888.73 | 4,765.80 | 4,860.36 | 4,551.23 | 174,474 |
| 2022-09-13 | 4,954.92 | 4,992.74 | 4,926.55 | 4,983.29 | 4,666.34 | 233,862 |
| 2022-09-08 | 4,850.90 | 4,926.55 | 4,803.62 | 4,869.82 | 4,560.08 | 258,979 |
| 2022-09-07 | 4,964.38 | 4,973.83 | 4,746.89 | 4,813.08 | 4,506.95 | 351,057 |
| 2022-09-06 | 4,983.29 | 5,068.39 | 4,964.38 | 4,983.29 | 4,666.34 | 201,403 |
| 2022-09-05 | 5,049.48 | 5,106.21 | 4,926.55 | 4,973.83 | 4,657.48 | 340,544 |
| 2022-09-04 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,037.82 | 0 |
| 2022-09-02 | 5,200.77 | 5,257.51 | 5,068.39 | 5,087.30 | 4,763.74 | 430,286 |
| 2022-09-01 | 5,418.26 | 5,437.17 | 5,125.13 | 5,219.69 | 4,887.70 | 511,113 |
| 2022-08-31 | 5,418.26 | 5,427.72 | 5,314.25 | 5,389.89 | 5,047.08 | 203,195 |
| 2022-08-30 | 5,446.63 | 5,522.28 | 5,380.44 | 5,427.72 | 5,082.50 | 219,198 |
| 2022-08-29 | 5,361.53 | 5,484.45 | 5,295.33 | 5,437.17 | 5,091.35 | 389,272 |
| 2022-08-28 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,506.01 | 0 |
| 2022-08-26 | 5,626.29 | 5,664.12 | 5,512.82 | 5,560.10 | 5,206.46 | 497,518 |
| 2022-08-25 | 5,541.19 | 5,588.47 | 5,475.00 | 5,503.37 | 5,153.33 | 355,255 |
| 2022-08-24 | 5,323.70 | 5,569.56 | 5,323.70 | 5,512.82 | 5,162.19 | 642,288 |
| 2022-08-23 | 5,285.88 | 5,408.81 | 5,210.23 | 5,295.33 | 4,958.53 | 440,732 |
| 2022-08-22 | 5,342.61 | 5,446.63 | 5,248.05 | 5,285.88 | 4,949.68 | 291,686 |
| 2022-08-21 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,346.83 | 0 |
| 2022-08-19 | 5,352.07 | 5,579.01 | 5,352.07 | 5,399.35 | 5,055.93 | 666,250 |
| 2022-08-18 | 5,304.79 | 5,418.26 | 5,248.05 | 5,352.07 | 5,011.66 | 326,535 |
| 2022-08-17 | 5,512.82 | 5,512.82 | 5,323.70 | 5,361.53 | 5,020.52 | 536,898 |
| 2022-08-16 | 5,664.12 | 5,701.94 | 5,475.00 | 5,531.73 | 5,179.90 | 617,368 |
| 2022-08-15 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,599.65 | 0 |
| 2022-08-12 | 5,588.47 | 5,673.57 | 5,579.01 | 5,654.66 | 5,295.01 | 322,788 |
| 2022-08-11 | 5,654.66 | 5,692.48 | 5,560.10 | 5,588.47 | 5,233.03 | 457,284 |
| 2022-08-10 | 5,711.40 | 5,739.76 | 5,541.19 | 5,569.56 | 5,215.32 | 846,227 |
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.