Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 62,300.00 | 64,000.00 | 59,800.00 | 62,700.00 | 62,700.00 | 601,764 |
| 2026-01-19 | 62,500.00 | 64,200.00 | 62,400.00 | 62,500.00 | 62,500.00 | 378,258 |
| 2026-01-16 | 62,500.00 | 62,900.00 | 60,800.00 | 62,400.00 | 62,400.00 | 371,402 |
| 2026-01-15 | 63,100.00 | 64,200.00 | 61,300.00 | 62,000.00 | 62,000.00 | 438,486 |
| 2026-01-14 | 61,800.00 | 64,800.00 | 61,100.00 | 63,100.00 | 63,100.00 | 561,267 |
| 2026-01-13 | 63,200.00 | 63,400.00 | 60,700.00 | 61,900.00 | 61,900.00 | 394,516 |
| 2026-01-12 | 61,800.00 | 62,900.00 | 60,600.00 | 61,600.00 | 61,600.00 | 436,524 |
| 2026-01-09 | 62,300.00 | 62,400.00 | 59,300.00 | 60,300.00 | 60,300.00 | 341,727 |
| 2026-01-08 | 63,500.00 | 63,600.00 | 61,700.00 | 61,900.00 | 61,900.00 | 356,714 |
| 2026-01-07 | 62,700.00 | 64,900.00 | 62,100.00 | 63,500.00 | 63,500.00 | 734,393 |
| 2026-01-06 | 63,500.00 | 63,900.00 | 59,000.00 | 62,400.00 | 62,400.00 | 840,827 |
| 2026-01-05 | 58,700.00 | 62,400.00 | 57,800.00 | 62,300.00 | 62,300.00 | 913,977 |
| 2026-01-02 | 54,500.00 | 58,300.00 | 53,100.00 | 58,100.00 | 58,100.00 | 557,526 |
| 2025-12-30 | 55,300.00 | 56,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | 289,400 |
| 2025-12-29 | 52,700.00 | 56,300.00 | 52,600.00 | 55,300.00 | 55,300.00 | 535,028 |
| 2025-12-26 | 54,000.00 | 54,100.00 | 52,600.00 | 52,600.00 | 52,100.00 | 342,173 |
| 2025-12-24 | 55,000.00 | 55,300.00 | 53,900.00 | 54,000.00 | 53,486.69 | 264,465 |
| 2025-12-23 | 55,500.00 | 56,700.00 | 54,700.00 | 54,800.00 | 54,279.09 | 326,284 |
| 2025-12-22 | 55,600.00 | 56,900.00 | 54,600.00 | 55,400.00 | 54,873.38 | 337,767 |
| 2025-12-19 | 54,600.00 | 55,200.00 | 54,000.00 | 54,700.00 | 54,180.04 | 326,295 |
| 2025-12-18 | 53,700.00 | 54,900.00 | 52,600.00 | 53,600.00 | 53,090.49 | 613,095 |
| 2025-12-17 | 56,700.00 | 57,200.00 | 55,000.00 | 55,500.00 | 54,972.43 | 459,097 |
| 2025-12-16 | 56,700.00 | 58,800.00 | 55,800.00 | 56,300.00 | 55,764.83 | 788,755 |
| 2025-12-15 | 58,700.00 | 59,100.00 | 56,500.00 | 56,700.00 | 56,161.03 | 950,086 |
| 2025-12-12 | 57,600.00 | 60,900.00 | 56,800.00 | 60,400.00 | 59,825.86 | 1,531,737 |
| 2025-12-11 | 55,300.00 | 62,500.00 | 55,300.00 | 56,800.00 | 56,260.08 | 3,561,389 |
| 2025-12-10 | 55,300.00 | 55,900.00 | 54,100.00 | 54,700.00 | 54,180.04 | 570,983 |
| 2025-12-09 | 53,700.00 | 54,500.00 | 53,100.00 | 53,900.00 | 53,387.64 | 370,318 |
| 2025-12-08 | 54,500.00 | 54,500.00 | 52,600.00 | 54,300.00 | 53,783.84 | 406,758 |
| 2025-12-05 | 53,400.00 | 55,200.00 | 53,000.00 | 55,000.00 | 54,477.19 | 469,237 |
| 2025-12-04 | 54,400.00 | 54,900.00 | 52,600.00 | 53,200.00 | 52,694.30 | 339,521 |
| 2025-12-03 | 54,000.00 | 54,200.00 | 52,700.00 | 54,200.00 | 53,684.79 | 329,979 |
| 2025-12-02 | 51,800.00 | 53,900.00 | 51,500.00 | 53,600.00 | 53,090.49 | 464,908 |
| 2025-12-01 | 55,000.00 | 55,100.00 | 50,800.00 | 51,800.00 | 51,307.60 | 788,573 |
| 2025-11-28 | 55,300.00 | 55,500.00 | 53,600.00 | 54,900.00 | 54,378.14 | 315,079 |
| 2025-11-27 | 54,900.00 | 56,000.00 | 54,400.00 | 54,900.00 | 54,378.14 | 378,686 |
| 2025-11-26 | 53,900.00 | 54,300.00 | 52,200.00 | 54,300.00 | 53,783.84 | 446,729 |
| 2025-11-25 | 54,700.00 | 55,300.00 | 52,700.00 | 53,300.00 | 52,793.35 | 338,099 |
| 2025-11-24 | 54,400.00 | 54,900.00 | 52,800.00 | 53,500.00 | 52,991.44 | 399,369 |
| 2025-11-21 | 53,700.00 | 55,300.00 | 53,200.00 | 53,800.00 | 53,288.59 | 502,821 |
| 2025-11-20 | 59,200.00 | 60,400.00 | 56,600.00 | 57,100.00 | 56,557.22 | 786,676 |
| 2025-11-19 | 55,300.00 | 58,300.00 | 52,500.00 | 56,300.00 | 55,764.83 | 1,101,287 |
| 2025-11-18 | 57,600.00 | 59,400.00 | 55,000.00 | 55,200.00 | 54,675.29 | 894,330 |
| 2025-11-17 | 60,200.00 | 61,400.00 | 58,200.00 | 58,400.00 | 57,844.87 | 624,657 |
| 2025-11-14 | 59,400.00 | 60,800.00 | 58,100.00 | 59,400.00 | 58,835.36 | 754,589 |
| 2025-11-13 | 61,000.00 | 62,100.00 | 59,600.00 | 61,400.00 | 60,816.35 | 688,306 |
| 2025-11-12 | 62,900.00 | 62,900.00 | 60,000.00 | 61,400.00 | 60,816.35 | 682,724 |
| 2025-11-11 | 63,700.00 | 64,300.00 | 61,100.00 | 62,300.00 | 61,707.79 | 982,765 |
| 2025-11-10 | 61,500.00 | 62,700.00 | 59,100.00 | 62,300.00 | 61,707.79 | 1,009,330 |
| 2025-11-07 | 58,000.00 | 62,900.00 | 57,800.00 | 61,400.00 | 60,816.35 | 1,399,936 |
| 2025-11-06 | 63,800.00 | 64,900.00 | 60,700.00 | 61,200.00 | 60,618.25 | 1,289,824 |
| 2025-11-05 | 62,600.00 | 64,400.00 | 58,500.00 | 61,600.00 | 61,014.45 | 1,884,780 |
| 2025-11-04 | 64,900.00 | 67,900.00 | 62,700.00 | 65,500.00 | 64,877.38 | 2,303,852 |
| 2025-11-03 | 59,500.00 | 66,900.00 | 59,000.00 | 63,600.00 | 62,995.44 | 3,061,312 |
| 2025-10-31 | 59,000.00 | 59,400.00 | 56,400.00 | 57,600.00 | 57,052.47 | 1,819,984 |
| 2025-10-30 | 53,300.00 | 62,200.00 | 52,200.00 | 59,100.00 | 58,538.21 | 3,955,275 |
| 2025-10-29 | 52,000.00 | 53,000.00 | 50,600.00 | 52,900.00 | 52,397.15 | 1,201,172 |
| 2025-10-28 | 49,850.00 | 51,500.00 | 49,050.00 | 51,400.00 | 50,911.41 | 1,456,230 |
| 2025-10-27 | 51,500.00 | 51,500.00 | 49,050.00 | 49,400.00 | 48,930.42 | 1,781,854 |
| 2025-10-24 | 44,850.00 | 52,100.00 | 44,600.00 | 50,900.00 | 50,416.16 | 7,235,733 |
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.