Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5,824.87 | 5,872.15 | 5,664.12 | 5,701.94 | 5,339.28 | 1,188,895 |
| 2022-08-08 | 6,316.58 | 6,344.94 | 5,749.22 | 5,843.78 | 5,472.10 | 2,358,304 |
| 2022-08-05 | 6,524.61 | 6,524.61 | 6,354.40 | 6,411.14 | 6,003.37 | 612,757 |
| 2022-08-04 | 6,430.05 | 6,543.52 | 6,382.77 | 6,515.15 | 6,100.77 | 823,636 |
| 2022-08-03 | 6,354.40 | 6,411.14 | 6,269.30 | 6,411.14 | 6,003.37 | 358,469 |
| 2022-08-02 | 6,316.58 | 6,458.42 | 6,278.75 | 6,363.86 | 5,959.10 | 730,307 |
| 2022-08-01 | 6,354.40 | 6,354.40 | 6,240.93 | 6,316.58 | 5,914.82 | 475,643 |
| 2022-07-31 | 6,720.00 | 6,720.00 | 6,720.00 | 6,720.00 | 6,292.59 | 0 |
| 2022-07-29 | 6,344.94 | 6,401.68 | 6,307.12 | 6,354.40 | 5,950.24 | 584,105 |
| 2022-07-28 | 6,448.96 | 6,467.87 | 6,240.93 | 6,335.49 | 5,932.53 | 639,709 |
| 2022-07-27 | 6,590.80 | 6,600.26 | 6,373.31 | 6,430.05 | 6,021.08 | 716,693 |
| 2022-07-26 | 6,600.26 | 6,685.36 | 6,524.61 | 6,552.98 | 6,136.19 | 800,474 |
| 2022-07-25 | 6,411.14 | 6,647.54 | 6,401.68 | 6,619.17 | 6,198.17 | 1,661,436 |
| 2022-07-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,273.86 | 0 |
| 2022-07-22 | 6,155.83 | 6,373.31 | 6,136.91 | 6,335.49 | 5,932.53 | 645,398 |
| 2022-07-21 | 6,203.11 | 6,250.39 | 6,099.09 | 6,165.28 | 5,773.15 | 541,462 |
| 2022-07-20 | 6,382.77 | 6,382.77 | 6,212.56 | 6,231.47 | 5,835.13 | 499,678 |
| 2022-07-19 | 6,240.93 | 6,363.86 | 6,193.65 | 6,326.03 | 5,923.68 | 385,302 |
| 2022-07-18 | 6,401.68 | 6,411.14 | 6,155.83 | 6,278.75 | 5,879.41 | 651,007 |
| 2022-07-17 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,311.32 | 0 |
| 2022-07-15 | 6,401.68 | 6,458.42 | 6,297.67 | 6,373.31 | 5,967.95 | 786,745 |
| 2022-07-14 | 6,184.19 | 6,439.50 | 6,155.83 | 6,401.68 | 5,994.51 | 1,109,084 |
| 2022-07-13 | 6,127.46 | 6,326.03 | 6,004.53 | 6,203.11 | 5,808.57 | 875,896 |
| 2022-07-12 | 6,297.67 | 6,344.94 | 6,080.18 | 6,174.74 | 5,782.01 | 979,116 |
| 2022-07-11 | 6,590.80 | 6,600.26 | 6,335.49 | 6,335.49 | 5,932.53 | 1,011,406 |
| 2022-07-10 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,507.96 | 0 |
| 2022-07-08 | 6,808.29 | 6,855.57 | 6,524.61 | 6,571.89 | 6,153.90 | 1,383,531 |
| 2022-07-07 | 6,779.92 | 6,874.48 | 6,685.36 | 6,723.18 | 6,295.57 | 1,675,403 |
| 2022-07-06 | 7,356.73 | 7,460.75 | 6,647.54 | 6,666.45 | 6,242.44 | 5,927,112 |
| 2022-07-05 | 6,997.41 | 7,195.98 | 6,779.92 | 7,148.70 | 6,694.02 | 4,102,643 |
| 2022-07-04 | 6,817.74 | 7,385.10 | 6,732.64 | 7,073.05 | 6,623.19 | 14,007,822 |
| 2022-07-03 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 6,592.23 | 0 |
| 2022-07-01 | 6,761.01 | 7,044.69 | 6,382.77 | 6,656.99 | 6,233.59 | 4,729,222 |
| 2022-06-30 | 6,770.46 | 6,836.65 | 6,543.52 | 6,609.71 | 6,189.31 | 1,759,421 |
| 2022-06-29 | 6,619.17 | 6,836.65 | 6,590.80 | 6,713.73 | 6,286.71 | 1,915,410 |
| 2022-06-28 | 6,430.05 | 6,732.64 | 6,373.31 | 6,723.18 | 6,295.57 | 3,229,287 |
| 2022-06-27 | 6,354.40 | 6,439.50 | 6,259.84 | 6,373.31 | 5,967.95 | 1,325,360 |
| 2022-06-26 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,236.40 | 0 |
| 2022-06-24 | 5,881.60 | 6,609.71 | 5,824.87 | 6,297.67 | 5,897.11 | 7,004,411 |
| 2022-06-23 | 6,723.18 | 6,817.74 | 5,805.96 | 5,853.24 | 5,480.95 | 3,555,934 |
| 2022-06-22 | 6,713.73 | 6,846.11 | 6,534.06 | 6,562.43 | 6,145.04 | 1,656,263 |
| 2022-06-21 | 6,477.33 | 6,827.20 | 6,288.21 | 6,761.01 | 6,330.99 | 4,566,644 |
| 2022-06-20 | 6,883.93 | 6,987.95 | 6,184.19 | 6,411.14 | 6,003.37 | 2,997,720 |
| 2022-06-19 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 6,573.51 | 0 |
| 2022-06-17 | 5,909.97 | 6,638.08 | 5,796.50 | 6,638.08 | 6,215.88 | 2,828,488 |
| 2022-06-16 | 5,862.69 | 6,420.59 | 5,815.41 | 6,080.18 | 5,693.46 | 4,400,733 |
| 2022-06-15 | 5,947.79 | 6,013.99 | 5,588.47 | 5,664.12 | 5,303.86 | 934,403 |
| 2022-06-14 | 5,711.40 | 6,070.72 | 5,701.94 | 5,966.71 | 5,587.21 | 1,197,805 |
| 2022-06-13 | 6,240.93 | 6,363.86 | 5,862.69 | 5,872.15 | 5,498.66 | 1,797,804 |
| 2022-06-12 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,395.59 | 0 |
| 2022-06-10 | 6,420.59 | 6,581.34 | 6,288.21 | 6,458.42 | 6,047.64 | 938,887 |
| 2022-06-09 | 6,619.17 | 6,723.18 | 6,420.59 | 6,496.24 | 6,083.06 | 1,343,052 |
| 2022-06-08 | 6,704.27 | 7,063.60 | 6,524.61 | 6,609.71 | 6,189.31 | 4,531,154 |
| 2022-06-07 | 6,619.17 | 6,742.10 | 6,430.05 | 6,675.90 | 6,251.30 | 2,181,123 |
| 2022-06-06 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 6,564.14 | 0 |
| 2022-06-03 | 6,467.87 | 6,704.27 | 6,316.58 | 6,628.62 | 6,207.02 | 4,643,965 |
| 2022-06-02 | 6,278.75 | 6,467.87 | 6,259.84 | 6,392.22 | 5,985.66 | 2,529,092 |
| 2022-05-31 | 5,928.88 | 6,940.67 | 5,900.52 | 6,316.58 | 5,914.82 | 18,744,199 |
| 2022-05-30 | 5,824.87 | 5,985.62 | 5,777.59 | 5,928.88 | 5,551.79 | 1,364,383 |
| 2022-05-29 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,674.57 | 0 |
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.