Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-13 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,037.82 | 0 |
| 2022-03-11 | 4,675.97 | 4,675.97 | 4,675.97 | 4,675.97 | 4,378.56 | 0 |
| 2022-03-10 | 4,675.97 | 4,675.97 | 4,675.97 | 4,675.97 | 4,378.56 | 0 |
| 2022-03-08 | 4,567.23 | 4,699.61 | 4,519.95 | 4,675.97 | 4,378.56 | 114,813 |
| 2022-03-07 | 4,699.61 | 4,822.54 | 4,605.05 | 4,628.69 | 4,334.29 | 143,936 |
| 2022-03-04 | 4,737.43 | 4,737.43 | 4,737.43 | 4,737.43 | 4,436.12 | 0 |
| 2022-03-03 | 4,685.43 | 4,784.71 | 4,595.59 | 4,737.43 | 4,436.12 | 276,884 |
| 2022-03-02 | 4,538.86 | 4,642.87 | 4,510.49 | 4,567.23 | 4,276.74 | 124,974 |
| 2022-02-28 | 4,425.39 | 4,425.39 | 4,425.39 | 4,425.39 | 4,143.92 | 0 |
| 2022-02-25 | 4,278.82 | 4,467.94 | 4,274.09 | 4,425.39 | 4,143.92 | 94,723 |
| 2022-02-24 | 4,283.55 | 4,359.19 | 4,179.53 | 4,241.00 | 3,971.26 | 110,304 |
| 2022-02-23 | 4,458.48 | 4,458.48 | 4,458.48 | 4,458.48 | 4,174.91 | 0 |
| 2022-02-22 | 4,458.48 | 4,458.48 | 4,458.48 | 4,458.48 | 4,174.91 | 0 |
| 2022-02-21 | 4,458.48 | 4,458.48 | 4,458.48 | 4,458.48 | 4,174.91 | 0 |
| 2022-02-20 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 4,415.11 | 0 |
| 2022-02-18 | 4,283.55 | 4,467.94 | 4,283.55 | 4,458.48 | 4,174.91 | 60,962 |
| 2022-02-17 | 4,326.10 | 4,425.39 | 4,188.99 | 4,330.83 | 4,055.37 | 93,950 |
| 2022-02-16 | 4,203.17 | 4,335.55 | 4,203.17 | 4,330.83 | 4,055.37 | 55,323 |
| 2022-02-15 | 4,226.81 | 4,326.10 | 4,160.62 | 4,160.62 | 3,895.99 | 97,584 |
| 2022-02-14 | 4,449.03 | 4,449.03 | 4,222.08 | 4,269.36 | 3,997.82 | 120,553 |
| 2022-02-11 | 4,562.50 | 4,562.50 | 4,449.03 | 4,449.03 | 4,166.05 | 71,029 |
| 2022-02-10 | 4,567.23 | 4,638.15 | 4,543.59 | 4,567.23 | 4,276.74 | 69,692 |
| 2022-02-09 | 4,486.85 | 4,486.85 | 4,486.85 | 4,486.85 | 4,201.47 | 0 |
| 2022-02-08 | 4,486.85 | 4,486.85 | 4,486.85 | 4,486.85 | 4,201.47 | 0 |
| 2022-02-07 | 4,505.76 | 4,505.76 | 4,453.75 | 4,486.85 | 4,201.47 | 46,090 |
| 2022-02-04 | 4,482.12 | 4,501.03 | 4,415.93 | 4,501.03 | 4,214.75 | 56,210 |
| 2022-02-03 | 4,349.74 | 4,482.12 | 4,349.74 | 4,482.12 | 4,197.05 | 78,537 |
| 2022-01-28 | 4,151.16 | 4,151.16 | 4,151.16 | 4,151.16 | 3,887.14 | 0 |
| 2022-01-27 | 4,420.66 | 4,449.03 | 4,151.16 | 4,151.16 | 3,887.14 | 215,501 |
| 2022-01-26 | 4,373.38 | 4,373.38 | 4,373.38 | 4,373.38 | 4,095.22 | 0 |
| 2022-01-25 | 4,543.59 | 4,586.14 | 4,359.19 | 4,373.38 | 4,095.22 | 175,818 |
| 2022-01-24 | 4,737.43 | 4,737.43 | 4,349.74 | 4,529.40 | 4,241.32 | 180,543 |
| 2022-01-23 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,691.35 | 0 |
| 2022-01-21 | 4,803.62 | 4,860.36 | 4,723.25 | 4,737.43 | 4,436.12 | 58,802 |
| 2022-01-20 | 4,709.06 | 4,850.90 | 4,699.61 | 4,803.62 | 4,498.10 | 78,022 |
| 2022-01-19 | 4,699.61 | 4,869.82 | 4,680.70 | 4,723.25 | 4,422.84 | 126,894 |
| 2022-01-18 | 4,964.38 | 4,964.38 | 4,737.43 | 4,756.34 | 4,453.83 | 178,443 |
| 2022-01-17 | 4,964.38 | 5,058.94 | 4,898.18 | 4,917.10 | 4,604.35 | 161,996 |
| 2022-01-14 | 5,077.85 | 5,077.85 | 4,936.01 | 4,954.92 | 4,639.77 | 79,292 |
| 2022-01-13 | 5,011.66 | 5,049.48 | 4,973.83 | 4,983.29 | 4,666.34 | 74,233 |
| 2022-01-12 | 4,831.99 | 5,106.21 | 4,831.99 | 5,011.66 | 4,692.90 | 175,159 |
| 2022-01-11 | 4,983.29 | 4,983.29 | 4,813.08 | 4,822.54 | 4,515.81 | 116,747 |
| 2022-01-10 | 5,002.20 | 5,096.76 | 4,917.10 | 4,954.92 | 4,639.77 | 181,407 |
| 2022-01-07 | 4,954.92 | 5,058.94 | 4,954.92 | 5,040.02 | 4,719.46 | 92,261 |
| 2022-01-06 | 4,936.01 | 5,077.85 | 4,926.55 | 4,973.83 | 4,657.48 | 149,996 |
| 2022-01-05 | 5,040.02 | 5,087.30 | 4,983.29 | 5,040.02 | 4,719.46 | 162,652 |
| 2022-01-04 | 5,087.30 | 5,087.30 | 4,983.29 | 5,040.02 | 4,719.46 | 182,461 |
| 2022-01-03 | 5,150.00 | 5,350.00 | 5,130.00 | 5,320.00 | 4,981.63 | 196,731 |
| 2021-12-30 | 4,822.54 | 4,860.36 | 4,756.34 | 4,831.99 | 4,524.66 | 115,370 |
| 2021-12-29 | 4,784.71 | 4,888.73 | 4,784.71 | 4,822.54 | 4,515.81 | 78,882 |
| 2021-12-28 | 4,765.80 | 4,813.08 | 4,727.98 | 4,813.08 | 4,418.41 | 103,584 |
| 2021-12-27 | 4,746.89 | 4,831.99 | 4,727.98 | 4,756.34 | 4,366.33 | 120,120 |
| 2021-12-24 | 4,690.15 | 4,813.08 | 4,680.70 | 4,737.43 | 4,348.96 | 133,467 |
| 2021-12-23 | 4,652.33 | 4,704.34 | 4,628.69 | 4,685.43 | 4,301.22 | 87,322 |
| 2021-12-22 | 4,633.42 | 4,685.43 | 4,609.78 | 4,642.87 | 4,262.16 | 66,099 |
| 2021-12-21 | 4,605.05 | 4,671.24 | 4,491.58 | 4,581.41 | 4,205.74 | 107,189 |
| 2021-12-20 | 4,756.34 | 4,756.34 | 4,605.05 | 4,609.78 | 4,231.78 | 108,138 |
| 2021-12-19 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,585.41 | 0 |
| 2021-12-17 | 4,633.42 | 4,775.26 | 4,633.42 | 4,723.25 | 4,335.94 | 110,340 |
| 2021-12-16 | 4,638.15 | 4,723.25 | 4,619.23 | 4,680.70 | 4,296.88 | 84,548 |
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.