Iljin Electric Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	85,200.00	87,900.00	85,100.00	85,800.00	85,800.00	279,462
2026-04-17	86,200.00	87,400.00	85,500.00	86,200.00	86,200.00	236,336
2026-04-16	88,200.00	88,600.00	85,300.00	86,200.00	86,200.00	403,488
2026-04-15	86,900.00	91,700.00	85,500.00	86,800.00	86,800.00	1,071,892
2026-04-14	86,000.00	86,200.00	82,900.00	84,300.00	84,300.00	501,896
2026-04-13	79,100.00	84,000.00	78,800.00	83,000.00	83,000.00	496,714
2026-04-10	79,100.00	82,300.00	78,200.00	81,000.00	81,000.00	413,939
2026-04-09	78,700.00	79,300.00	76,700.00	77,200.00	77,200.00	204,672
2026-04-08	77,600.00	80,400.00	76,600.00	80,000.00	80,000.00	402,140
2026-04-07	79,200.00	79,200.00	72,400.00	73,000.00	73,000.00	337,677
2026-04-06	72,900.00	77,400.00	72,500.00	76,000.00	76,000.00	338,131
2026-04-03	72,000.00	72,100.00	70,000.00	71,000.00	71,000.00	119,906
2026-04-02	76,700.00	76,900.00	69,200.00	69,900.00	69,900.00	285,616
2026-04-01	73,400.00	75,500.00	72,600.00	75,100.00	75,100.00	192,522
2026-03-31	69,700.00	72,600.00	69,000.00	69,500.00	69,500.00	266,815
2026-03-30	70,800.00	72,200.00	69,200.00	71,200.00	71,200.00	173,065
2026-03-27	75,800.00	76,850.00	72,400.00	75,100.00	75,100.00	323,890
2026-03-26	79,900.00	81,800.00	77,500.00	78,000.00	78,000.00	236,627
2026-03-25	77,900.00	80,000.00	77,300.00	79,500.00	79,500.00	367,232
2026-03-24	79,900.00	80,100.00	74,400.00	77,300.00	77,300.00	218,605
2026-03-23	79,800.00	80,000.00	76,600.00	76,600.00	76,600.00	232,709
2026-03-20	83,600.00	83,700.00	80,800.00	82,600.00	82,600.00	312,519
2026-03-19	79,700.00	83,700.00	79,700.00	82,100.00	82,100.00	285,599
2026-03-18	81,300.00	82,400.00	80,000.00	82,300.00	82,300.00	285,542
2026-03-17	79,100.00	80,400.00	78,000.00	78,200.00	78,200.00	223,768
2026-03-16	77,700.00	78,900.00	75,500.00	77,000.00	77,000.00	274,291
2026-03-13	78,400.00	80,400.00	77,600.00	78,700.00	78,700.00	216,618
2026-03-12	79,500.00	81,200.00	78,900.00	80,500.00	80,500.00	128,529
2026-03-11	82,400.00	82,500.00	78,200.00	79,900.00	79,900.00	280,429
2026-03-10	82,000.00	82,000.00	79,300.00	81,000.00	81,000.00	297,360
2026-03-09	76,100.00	78,400.00	74,500.00	77,400.00	77,400.00	374,293
2026-03-06	79,600.00	85,300.00	79,200.00	82,100.00	82,100.00	387,167
2026-03-05	79,500.00	82,800.00	79,500.00	81,000.00	81,000.00	466,994
2026-03-04	77,100.00	82,500.00	70,200.00	72,400.00	72,400.00	838,303
2026-03-03	86,300.00	90,500.00	83,000.00	83,200.00	83,200.00	607,488
2026-02-27	90,000.00	91,500.00	88,600.00	89,500.00	89,500.00	585,724
2026-02-26	88,000.00	90,700.00	86,200.00	88,900.00	88,900.00	1,257,770
2026-02-25	95,600.00	98,000.00	84,200.00	84,600.00	84,600.00	2,452,632
2026-02-24	80,800.00	83,800.00	80,000.00	82,200.00	82,200.00	549,142
2026-02-23	75,900.00	86,500.00	75,800.00	82,300.00	82,300.00	2,298,581
2026-02-20	71,900.00	73,100.00	71,200.00	72,100.00	72,100.00	426,993
2026-02-19	72,600.00	73,400.00	70,600.00	71,400.00	71,400.00	407,911
2026-02-13	71,000.00	75,200.00	70,000.00	71,500.00	71,500.00	579,667
2026-02-12	71,000.00	72,900.00	70,300.00	72,400.00	72,400.00	433,980
2026-02-11	68,500.00	72,400.00	67,000.00	71,300.00	71,300.00	586,736
2026-02-10	71,500.00	72,500.00	68,000.00	68,300.00	68,300.00	514,315
2026-02-09	67,000.00	73,400.00	66,300.00	71,800.00	71,800.00	1,082,805
2026-02-06	63,200.00	64,500.00	60,600.00	63,700.00	63,700.00	433,642
2026-02-05	69,400.00	70,900.00	65,000.00	66,300.00	66,300.00	553,408
2026-02-04	65,900.00	71,300.00	64,300.00	69,500.00	69,500.00	1,054,819
2026-02-03	61,600.00	65,800.00	60,500.00	65,200.00	65,200.00	613,142
2026-02-02	66,000.00	66,000.00	59,000.00	59,400.00	59,400.00	825,324
2026-01-30	64,900.00	68,600.00	63,700.00	67,000.00	67,000.00	857,399
2026-01-29	66,000.00	66,100.00	61,500.00	64,800.00	64,800.00	684,719
2026-01-28	64,500.00	66,400.00	62,300.00	66,000.00	66,000.00	889,589
2026-01-27	61,300.00	63,900.00	59,700.00	62,800.00	62,800.00	617,447
2026-01-26	61,600.00	61,900.00	59,600.00	60,500.00	60,500.00	366,581
2026-01-23	61,200.00	63,000.00	60,400.00	61,700.00	61,700.00	354,482
2026-01-22	61,900.00	62,400.00	60,500.00	61,100.00	61,100.00	328,141
2026-01-21	60,700.00	61,800.00	59,700.00	61,100.00	61,100.00	338,927

← NewerPage 3 of 22 · 1,302 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.