Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 4,709.06 | 4,718.52 | 4,661.79 | 4,680.70 | 4,296.88 | 105,947 |
| 2021-12-13 | 4,775.26 | 4,775.26 | 4,718.52 | 4,723.25 | 4,335.94 | 72,668 |
| 2021-12-10 | 4,666.51 | 4,775.26 | 4,657.06 | 4,756.34 | 4,366.33 | 89,781 |
| 2021-12-09 | 4,675.97 | 4,737.43 | 4,642.87 | 4,737.43 | 4,348.96 | 71,289 |
| 2021-12-08 | 4,680.70 | 4,803.62 | 4,657.06 | 4,661.79 | 4,279.52 | 129,971 |
| 2021-12-07 | 4,647.60 | 4,694.88 | 4,609.78 | 4,666.51 | 4,283.86 | 79,482 |
| 2021-12-06 | 4,619.23 | 4,652.33 | 4,524.67 | 4,633.42 | 4,253.48 | 110,851 |
| 2021-12-05 | 4,885.00 | 4,885.00 | 4,885.00 | 4,885.00 | 4,484.43 | 0 |
| 2021-12-03 | 4,586.14 | 4,619.23 | 4,510.49 | 4,619.23 | 4,240.46 | 122,907 |
| 2021-12-02 | 4,387.56 | 4,567.23 | 4,387.56 | 4,557.77 | 4,184.03 | 108,799 |
| 2021-12-01 | 4,302.46 | 4,501.03 | 4,302.46 | 4,467.94 | 4,101.57 | 234,284 |
| 2021-11-30 | 4,661.79 | 4,746.89 | 4,326.10 | 4,368.65 | 4,010.42 | 298,532 |
| 2021-11-29 | 4,727.98 | 4,841.45 | 4,642.87 | 4,652.33 | 4,270.84 | 444,904 |
| 2021-11-26 | 5,125.13 | 5,125.13 | 4,860.36 | 4,936.01 | 4,531.26 | 246,893 |
| 2021-11-25 | 5,172.41 | 5,219.69 | 5,021.11 | 5,030.57 | 4,618.06 | 278,162 |
| 2021-11-24 | 5,257.51 | 5,257.51 | 5,087.30 | 5,200.77 | 4,774.31 | 357,087 |
| 2021-11-23 | 4,860.36 | 5,579.01 | 4,860.36 | 5,200.77 | 4,774.31 | 3,038,163 |
| 2021-11-22 | 4,898.18 | 4,936.01 | 4,775.26 | 4,888.73 | 4,487.85 | 116,948 |
| 2021-11-19 | 4,822.54 | 4,888.73 | 4,784.71 | 4,879.27 | 4,479.17 | 101,777 |
| 2021-11-18 | 4,831.99 | 4,860.36 | 4,727.98 | 4,822.54 | 4,427.09 | 198,761 |
| 2021-11-17 | 5,040.02 | 5,040.02 | 4,831.99 | 4,850.90 | 4,453.13 | 131,693 |
| 2021-11-16 | 5,049.48 | 5,049.48 | 4,936.01 | 4,983.29 | 4,574.66 | 79,509 |
| 2021-11-15 | 4,954.92 | 5,011.66 | 4,869.82 | 5,011.66 | 4,600.70 | 123,422 |
| 2021-11-14 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 4,782.78 | 0 |
| 2021-11-12 | 4,746.89 | 4,954.92 | 4,746.89 | 4,926.55 | 4,522.58 | 134,768 |
| 2021-11-11 | 4,907.64 | 4,964.38 | 4,784.71 | 4,822.54 | 4,427.09 | 186,237 |
| 2021-11-10 | 5,162.95 | 5,162.95 | 4,917.10 | 4,936.01 | 4,531.26 | 242,802 |
| 2021-11-09 | 5,134.58 | 5,304.79 | 5,125.13 | 5,153.49 | 4,730.91 | 235,802 |
| 2021-11-08 | 5,200.77 | 5,248.05 | 5,011.66 | 5,144.04 | 4,722.23 | 224,386 |
| 2021-11-07 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,049.00 | 0 |
| 2021-11-05 | 5,588.47 | 5,588.47 | 5,077.85 | 5,200.77 | 4,774.31 | 608,785 |
| 2021-11-04 | 5,437.17 | 5,673.57 | 5,408.81 | 5,475.00 | 5,026.05 | 1,192,998 |
| 2021-11-03 | 5,465.54 | 5,560.10 | 5,389.89 | 5,408.81 | 4,965.28 | 238,112 |
| 2021-11-02 | 5,342.61 | 5,456.09 | 5,295.33 | 5,418.26 | 4,973.97 | 287,023 |
| 2021-11-01 | 5,418.26 | 5,427.72 | 5,238.60 | 5,295.33 | 4,861.12 | 226,563 |
| 2021-10-29 | 5,465.54 | 5,512.82 | 5,399.35 | 5,418.26 | 4,973.97 | 147,832 |
| 2021-10-28 | 5,626.29 | 5,626.29 | 5,380.44 | 5,465.54 | 5,017.37 | 285,854 |
| 2021-10-27 | 5,664.12 | 5,683.03 | 5,560.10 | 5,626.29 | 5,164.94 | 274,342 |
| 2021-10-26 | 5,645.20 | 5,673.57 | 5,484.45 | 5,645.20 | 5,182.30 | 422,278 |
| 2021-10-25 | 5,579.01 | 5,768.13 | 5,541.19 | 5,635.75 | 5,173.62 | 842,597 |
| 2021-10-22 | 5,607.38 | 5,645.20 | 5,437.17 | 5,531.73 | 5,078.13 | 322,560 |
| 2021-10-21 | 5,541.19 | 5,777.59 | 5,342.61 | 5,579.01 | 5,121.53 | 930,273 |
← NewerPage 22 of 22 · 1,302 trading days
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.