Iljin Electric Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	56,500.00	60,600.00	56,100.00	57,400.00	57,400.00	180,690
2026-07-16	61,500.00	61,900.00	58,800.00	59,500.00	59,500.00	216,364
2026-07-15	64,200.00	65,100.00	62,300.00	63,700.00	63,700.00	335,028
2026-07-14	60,500.00	64,000.00	58,600.00	62,500.00	62,500.00	418,624
2026-07-13	67,200.00	68,700.00	60,400.00	61,000.00	61,000.00	277,717
2026-07-10	65,500.00	67,600.00	64,400.00	66,200.00	66,200.00	288,629
2026-07-09	62,700.00	65,600.00	60,500.00	62,300.00	62,300.00	337,609
2026-07-08	64,200.00	66,300.00	61,200.00	62,800.00	62,800.00	315,301
2026-07-07	70,100.00	71,300.00	66,000.00	68,100.00	68,100.00	195,182
2026-07-06	75,000.00	75,200.00	69,600.00	71,700.00	71,700.00	270,659
2026-07-03	82,300.00	82,400.00	70,100.00	75,300.00	75,300.00	350,827
2026-07-02	82,500.00	84,000.00	78,100.00	78,900.00	78,900.00	508,099
2026-07-01	79,000.00	84,000.00	78,500.00	83,400.00	83,400.00	592,747
2026-06-30	80,500.00	80,500.00	72,800.00	76,300.00	76,300.00	636,585
2026-06-29	66,900.00	73,000.00	66,700.00	73,000.00	73,000.00	266,410
2026-06-26	71,500.00	71,700.00	63,600.00	65,900.00	65,900.00	401,030
2026-06-25	75,200.00	76,500.00	72,200.00	72,700.00	72,700.00	263,032
2026-06-24	72,900.00	76,200.00	71,100.00	74,100.00	74,100.00	331,351
2026-06-23	81,600.00	84,700.00	73,600.00	73,600.00	73,600.00	410,299
2026-06-22	81,000.00	82,300.00	79,100.00	81,300.00	81,300.00	225,997
2026-06-19	87,900.00	92,300.00	80,400.00	84,400.00	84,400.00	593,166
2026-06-18	91,400.00	93,600.00	84,500.00	88,000.00	88,000.00	338,728
2026-06-17	90,000.00	91,500.00	86,100.00	88,900.00	88,900.00	317,453
2026-06-16	92,200.00	92,500.00	86,700.00	88,400.00	88,400.00	425,581
2026-06-15	90,100.00	91,800.00	86,300.00	88,000.00	88,000.00	509,159
2026-06-12	86,800.00	86,900.00	80,300.00	81,800.00	81,800.00	536,024
2026-06-11	78,200.00	79,500.00	74,000.00	77,800.00	77,800.00	282,245
2026-06-10	80,000.00	81,900.00	76,200.00	79,000.00	79,000.00	365,578
2026-06-09	76,200.00	79,300.00	73,800.00	79,000.00	79,000.00	286,604
2026-06-08	70,500.00	76,600.00	70,500.00	74,200.00	74,200.00	253,627
2026-06-05	83,400.00	83,700.00	78,600.00	81,200.00	81,200.00	280,050
2026-06-04	85,100.00	88,700.00	84,100.00	85,900.00	85,900.00	262,757
2026-06-02	91,600.00	91,700.00	84,200.00	85,500.00	85,500.00	417,619
2026-06-01	90,200.00	97,800.00	89,000.00	93,200.00	93,200.00	551,638
2026-05-29	97,600.00	98,000.00	89,300.00	92,900.00	92,900.00	476,191
2026-05-28	99,200.00	99,900.00	91,300.00	95,900.00	95,900.00	516,770
2026-05-27	106,200.00	107,500.00	99,500.00	99,700.00	99,700.00	460,707
2026-05-26	111,000.00	111,500.00	104,250.00	105,900.00	105,900.00	460,301
2026-05-22	114,500.00	114,600.00	107,000.00	108,300.00	108,300.00	453,802
2026-05-21	106,000.00	111,500.00	104,400.00	110,400.00	110,400.00	439,221
2026-05-20	102,300.00	104,800.00	96,600.00	100,100.00	100,100.00	576,447
2026-05-19	116,100.00	116,400.00	102,000.00	105,000.00	105,000.00	494,142
2026-05-18	114,100.00	117,200.00	107,450.00	113,200.00	113,200.00	1,628,830
2026-05-15	132,200.00	133,200.00	116,500.00	119,100.00	119,100.00	852,881
2026-05-14	143,000.00	143,000.00	130,200.00	133,300.00	133,300.00	539,073
2026-05-13	132,800.00	143,600.00	130,100.00	139,900.00	139,900.00	532,996
2026-05-12	140,800.00	141,500.00	126,800.00	139,200.00	139,200.00	837,676
2026-05-11	143,500.00	143,600.00	139,000.00	142,500.00	142,500.00	387,951
2026-05-08	137,900.00	144,400.00	137,700.00	144,100.00	144,100.00	581,512
2026-05-07	144,000.00	145,500.00	136,000.00	142,600.00	142,600.00	590,752
2026-05-06	145,300.00	146,700.00	135,800.00	142,200.00	142,200.00	1,070,762
2026-05-04	131,200.00	147,900.00	129,000.00	144,100.00	144,100.00	2,215,806
2026-04-30	120,900.00	128,200.00	116,700.00	122,500.00	122,500.00	1,230,841
2026-04-29	111,600.00	121,400.00	111,600.00	119,600.00	119,600.00	1,003,436
2026-04-28	120,000.00	120,100.00	106,700.00	111,600.00	111,600.00	1,358,368
2026-04-27	103,000.00	112,300.00	100,800.00	109,900.00	109,900.00	1,175,937
2026-04-24	91,400.00	98,900.00	91,200.00	96,500.00	96,500.00	1,079,541
2026-04-23	92,600.00	94,900.00	88,100.00	91,800.00	91,800.00	1,029,650
2026-04-22	86,200.00	87,600.00	84,900.00	87,500.00	87,500.00	254,222
2026-04-21	86,000.00	88,000.00	85,600.00	86,400.00	86,400.00	284,076

← NewerPage 2 of 22 · 1,305 trading daysOlder →

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.