Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 5,711.40 | 5,796.50 | 5,654.66 | 5,730.31 | 5,365.84 | 399,456 |
| 2022-05-26 | 5,777.59 | 5,824.87 | 5,635.75 | 5,654.66 | 5,295.01 | 540,941 |
| 2022-05-25 | 5,957.25 | 5,957.25 | 5,758.68 | 5,758.68 | 5,392.41 | 924,093 |
| 2022-05-24 | 5,853.24 | 5,938.34 | 5,701.94 | 5,834.32 | 5,463.24 | 945,265 |
| 2022-05-23 | 5,824.87 | 5,862.69 | 5,720.85 | 5,805.96 | 5,436.68 | 399,544 |
| 2022-05-22 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,758.84 | 0 |
| 2022-05-20 | 5,777.59 | 5,947.79 | 5,739.76 | 5,815.41 | 5,445.53 | 1,027,059 |
| 2022-05-19 | 5,673.57 | 5,787.04 | 5,560.10 | 5,739.76 | 5,374.70 | 654,067 |
| 2022-05-18 | 5,938.34 | 5,995.07 | 5,824.87 | 5,853.24 | 5,480.95 | 1,092,465 |
| 2022-05-17 | 5,872.15 | 6,070.72 | 5,701.94 | 5,938.34 | 5,560.64 | 5,872,899 |
| 2022-05-16 | 5,805.96 | 5,938.34 | 5,777.59 | 5,777.59 | 5,410.12 | 1,742,200 |
| 2022-05-13 | 5,191.32 | 6,212.56 | 5,191.32 | 5,872.15 | 5,498.66 | 13,796,127 |
| 2022-05-12 | 5,427.72 | 5,531.73 | 5,172.41 | 5,181.86 | 4,852.28 | 967,227 |
| 2022-05-11 | 5,389.89 | 5,399.35 | 5,248.05 | 5,257.51 | 4,923.12 | 376,835 |
| 2022-05-10 | 5,266.97 | 5,418.26 | 5,115.67 | 5,352.07 | 5,011.66 | 731,795 |
| 2022-05-09 | 6,010.00 | 6,120.00 | 5,700.00 | 5,720.00 | 5,356.19 | 983,410 |
| 2022-05-08 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,627.75 | 0 |
| 2022-05-06 | 5,560.10 | 6,023.44 | 5,503.37 | 5,683.03 | 5,321.57 | 4,099,212 |
| 2022-05-05 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,543.47 | 0 |
| 2022-05-04 | 5,531.73 | 5,645.20 | 5,484.45 | 5,597.92 | 5,241.88 | 1,094,283 |
| 2022-05-03 | 5,418.26 | 5,560.10 | 5,389.89 | 5,475.00 | 5,126.77 | 901,127 |
| 2022-05-02 | 5,248.05 | 5,437.17 | 5,248.05 | 5,408.81 | 5,064.79 | 340,037 |
| 2022-04-29 | 5,285.88 | 5,361.53 | 5,248.05 | 5,323.70 | 4,985.10 | 310,848 |
| 2022-04-28 | 5,342.61 | 5,361.53 | 5,200.77 | 5,248.05 | 4,914.26 | 257,516 |
| 2022-04-27 | 5,229.14 | 5,352.07 | 5,125.13 | 5,304.79 | 4,967.39 | 254,608 |
| 2022-04-26 | 5,266.97 | 5,408.81 | 5,125.13 | 5,361.53 | 5,020.52 | 445,596 |
| 2022-04-25 | 5,380.44 | 5,380.44 | 5,191.32 | 5,238.60 | 4,905.41 | 396,201 |
| 2022-04-22 | 5,437.17 | 5,484.45 | 5,370.98 | 5,408.81 | 5,064.79 | 361,811 |
| 2022-04-21 | 5,522.28 | 5,550.65 | 5,380.44 | 5,456.09 | 5,109.06 | 860,205 |
| 2022-04-20 | 5,333.16 | 5,512.82 | 5,304.79 | 5,484.45 | 5,135.63 | 714,354 |
| 2022-04-19 | 5,285.88 | 5,380.44 | 5,229.14 | 5,333.16 | 4,993.95 | 402,456 |
| 2022-04-18 | 5,304.79 | 5,361.53 | 5,229.14 | 5,238.60 | 4,905.41 | 386,778 |
| 2022-04-15 | 5,229.14 | 5,352.07 | 5,191.32 | 5,304.79 | 4,967.39 | 449,353 |
| 2022-04-14 | 5,181.86 | 5,276.42 | 5,162.95 | 5,257.51 | 4,923.12 | 400,997 |
| 2022-04-13 | 5,087.30 | 5,304.79 | 5,087.30 | 5,181.86 | 4,852.28 | 743,671 |
| 2022-04-12 | 5,456.09 | 5,512.82 | 5,087.30 | 5,115.67 | 4,790.30 | 1,877,059 |
| 2022-04-11 | 5,531.73 | 5,607.38 | 5,352.07 | 5,352.07 | 5,011.66 | 1,440,276 |
| 2022-04-10 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,496.65 | 0 |
| 2022-04-08 | 5,985.62 | 6,127.46 | 5,475.00 | 5,550.65 | 5,197.61 | 5,024,128 |
| 2022-04-07 | 5,002.20 | 6,505.70 | 4,983.29 | 6,231.47 | 5,835.13 | 23,408,667 |
| 2022-04-06 | 5,106.21 | 5,172.41 | 5,021.11 | 5,030.57 | 4,710.61 | 206,334 |
| 2022-04-05 | 5,181.86 | 5,229.14 | 5,115.67 | 5,162.95 | 4,834.57 | 218,946 |
| 2022-04-04 | 5,266.97 | 5,295.33 | 5,134.58 | 5,200.77 | 4,869.99 | 390,606 |
| 2022-04-01 | 5,484.45 | 5,531.73 | 5,257.51 | 5,257.51 | 4,923.12 | 655,559 |
| 2022-03-31 | 5,248.05 | 5,531.73 | 5,219.69 | 5,323.70 | 4,985.10 | 1,519,198 |
| 2022-03-30 | 5,238.60 | 5,333.16 | 5,191.32 | 5,248.05 | 4,914.26 | 269,803 |
| 2022-03-29 | 5,295.33 | 5,323.70 | 5,191.32 | 5,200.77 | 4,869.99 | 218,708 |
| 2022-03-28 | 5,210.23 | 5,304.79 | 5,144.04 | 5,266.97 | 4,931.97 | 287,595 |
| 2022-03-27 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,094.00 | 0 |
| 2022-03-25 | 5,399.35 | 5,399.35 | 5,106.21 | 5,144.04 | 4,816.86 | 635,678 |
| 2022-03-24 | 5,295.33 | 5,456.09 | 5,191.32 | 5,361.53 | 5,020.52 | 723,681 |
| 2022-03-23 | 5,200.77 | 5,758.68 | 5,144.04 | 5,333.16 | 4,993.95 | 4,163,615 |
| 2022-03-22 | 5,200.77 | 5,238.60 | 5,096.76 | 5,200.77 | 4,869.99 | 312,301 |
| 2022-03-21 | 5,276.42 | 5,276.42 | 5,276.42 | 5,276.42 | 4,940.83 | 0 |
| 2022-03-18 | 5,276.42 | 5,333.16 | 5,144.04 | 5,276.42 | 4,940.83 | 439,523 |
| 2022-03-17 | 4,860.36 | 4,860.36 | 4,860.36 | 4,860.36 | 4,551.23 | 0 |
| 2022-03-16 | 4,860.36 | 4,860.36 | 4,860.36 | 4,860.36 | 4,551.23 | 0 |
| 2022-03-15 | 4,860.36 | 4,860.36 | 4,860.36 | 4,860.36 | 4,551.23 | 0 |
| 2022-03-14 | 5,058.94 | 5,068.39 | 4,822.54 | 4,860.36 | 4,551.23 | 378,851 |
| 2022-03-13 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,037.82 | 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.