Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 43,100.00 | 45,700.00 | 42,800.00 | 44,250.00 | 43,829.37 | 1,933,962 |
| 2025-10-22 | 43,000.00 | 43,950.00 | 41,700.00 | 43,050.00 | 42,640.78 | 875,735 |
| 2025-10-21 | 45,550.00 | 45,700.00 | 42,750.00 | 42,950.00 | 42,541.73 | 1,724,479 |
| 2025-10-20 | 42,350.00 | 46,500.00 | 42,150.00 | 45,550.00 | 45,117.02 | 3,626,157 |
| 2025-10-17 | 42,000.00 | 43,150.00 | 41,450.00 | 42,050.00 | 41,650.29 | 1,058,968 |
| 2025-10-16 | 41,500.00 | 42,900.00 | 40,200.00 | 42,600.00 | 42,195.06 | 1,538,193 |
| 2025-10-15 | 40,600.00 | 41,500.00 | 39,900.00 | 41,250.00 | 40,857.89 | 1,248,680 |
| 2025-10-14 | 40,000.00 | 43,300.00 | 39,400.00 | 40,400.00 | 40,015.97 | 3,551,918 |
| 2025-10-13 | 38,150.00 | 39,500.00 | 37,750.00 | 39,400.00 | 39,025.48 | 1,061,261 |
| 2025-10-10 | 37,600.00 | 39,650.00 | 36,900.00 | 39,100.00 | 38,728.33 | 1,770,171 |
| 2025-10-06 | 36,850.00 | 36,850.00 | 36,850.00 | 36,850.00 | 36,499.71 | 810,838 |
| 2025-10-02 | 36,200.00 | 37,550.00 | 36,050.00 | 37,000.00 | 36,648.29 | 814,238 |
| 2025-10-01 | 35,550.00 | 36,100.00 | 35,300.00 | 35,750.00 | 35,410.17 | 417,693 |
| 2025-09-30 | 34,550.00 | 36,250.00 | 34,350.00 | 35,300.00 | 34,964.45 | 528,650 |
| 2025-09-29 | 34,200.00 | 34,750.00 | 33,825.00 | 34,550.00 | 34,221.58 | 278,160 |
| 2025-09-26 | 34,950.00 | 35,000.00 | 33,500.00 | 33,900.00 | 33,577.76 | 706,206 |
| 2025-09-25 | 35,900.00 | 35,950.00 | 34,900.00 | 34,950.00 | 34,617.78 | 545,583 |
| 2025-09-24 | 36,600.00 | 36,900.00 | 35,450.00 | 35,650.00 | 35,311.12 | 710,960 |
| 2025-09-23 | 35,250.00 | 37,700.00 | 35,200.00 | 35,800.00 | 35,459.70 | 1,784,974 |
| 2025-09-22 | 36,300.00 | 36,750.00 | 35,000.00 | 35,100.00 | 34,766.35 | 749,371 |
| 2025-09-19 | 36,175.00 | 36,175.00 | 36,175.00 | 36,175.00 | 35,831.13 | 0 |
| 2025-09-18 | 36,300.00 | 36,950.00 | 36,050.00 | 36,175.00 | 35,831.13 | 523,832 |
| 2025-09-17 | 37,500.00 | 37,650.00 | 36,000.00 | 36,150.00 | 35,806.37 | 722,668 |
| 2025-09-16 | 37,700.00 | 38,450.00 | 37,200.00 | 37,350.00 | 36,994.96 | 597,660 |
| 2025-09-15 | 38,200.00 | 38,200.00 | 37,150.00 | 37,500.00 | 37,143.54 | 664,850 |
| 2025-09-12 | 39,050.00 | 39,150.00 | 38,100.00 | 38,200.00 | 37,836.88 | 791,853 |
| 2025-09-11 | 40,100.00 | 40,150.00 | 38,500.00 | 38,800.00 | 38,431.18 | 1,267,194 |
| 2025-09-10 | 36,550.00 | 39,350.00 | 36,200.00 | 39,000.00 | 38,629.28 | 2,159,813 |
| 2025-09-09 | 36,300.00 | 36,650.00 | 35,900.00 | 36,200.00 | 35,855.89 | 455,026 |
| 2025-09-08 | 36,250.00 | 36,300.00 | 35,500.00 | 36,100.00 | 35,756.84 | 370,407 |
| 2025-09-05 | 36,200.00 | 36,750.00 | 35,850.00 | 36,250.00 | 35,905.42 | 412,325 |
| 2025-09-04 | 36,450.00 | 36,800.00 | 35,950.00 | 36,000.00 | 35,657.79 | 370,448 |
| 2025-09-03 | 35,750.00 | 37,050.00 | 35,750.00 | 36,250.00 | 35,905.42 | 586,242 |
| 2025-09-02 | 36,000.00 | 36,450.00 | 35,200.00 | 35,750.00 | 35,410.17 | 392,848 |
| 2025-09-01 | 35,900.00 | 36,600.00 | 35,350.00 | 35,500.00 | 35,162.55 | 474,620 |
| 2025-08-29 | 36,950.00 | 37,650.00 | 36,050.00 | 36,250.00 | 35,905.42 | 616,249 |
| 2025-08-28 | 36,950.00 | 37,200.00 | 36,500.00 | 36,650.00 | 36,301.62 | 385,053 |
| 2025-08-27 | 37,200.00 | 38,150.00 | 36,850.00 | 37,050.00 | 36,697.81 | 850,969 |
| 2025-08-26 | 37,300.00 | 37,500.00 | 36,250.00 | 36,600.00 | 36,252.09 | 652,419 |
| 2025-08-25 | 38,650.00 | 38,700.00 | 36,750.00 | 37,300.00 | 36,945.44 | 1,080,748 |
| 2025-08-22 | 36,900.00 | 38,800.00 | 36,850.00 | 38,050.00 | 37,688.31 | 1,109,584 |
| 2025-08-21 | 37,100.00 | 37,450.00 | 36,400.00 | 36,600.00 | 36,252.09 | 584,476 |
| 2025-08-20 | 36,600.00 | 37,400.00 | 35,600.00 | 36,650.00 | 36,301.62 | 877,639 |
| 2025-08-19 | 38,800.00 | 38,900.00 | 37,550.00 | 37,750.00 | 37,391.16 | 521,853 |
| 2025-08-18 | 38,600.00 | 39,150.00 | 37,900.00 | 38,800.00 | 38,431.18 | 462,457 |
| 2025-08-14 | 39,700.00 | 40,050.00 | 38,500.00 | 39,400.00 | 39,025.48 | 587,418 |
| 2025-08-13 | 40,800.00 | 41,900.00 | 36,150.00 | 39,650.00 | 39,273.10 | 1,834,031 |
| 2025-08-12 | 41,600.00 | 43,800.00 | 39,800.00 | 40,100.00 | 39,718.82 | 1,002,044 |
| 2025-08-11 | 41,500.00 | 42,450.00 | 41,100.00 | 41,550.00 | 41,155.04 | 522,017 |
| 2025-08-08 | 41,750.00 | 41,950.00 | 40,600.00 | 40,800.00 | 40,412.17 | 426,737 |
| 2025-08-07 | 42,500.00 | 43,250.00 | 41,250.00 | 41,800.00 | 41,402.66 | 547,891 |
| 2025-08-06 | 41,950.00 | 42,850.00 | 41,350.00 | 42,750.00 | 42,343.63 | 325,853 |
| 2025-08-05 | 41,950.00 | 42,700.00 | 41,200.00 | 42,400.00 | 41,996.96 | 467,884 |
| 2025-08-04 | 40,650.00 | 41,600.00 | 40,300.00 | 41,450.00 | 41,055.99 | 563,314 |
| 2025-08-01 | 42,200.00 | 42,550.00 | 40,450.00 | 41,450.00 | 41,055.99 | 602,123 |
| 2025-07-31 | 43,250.00 | 43,600.00 | 41,800.00 | 42,550.00 | 42,145.53 | 563,044 |
| 2025-07-30 | 43,500.00 | 43,650.00 | 42,150.00 | 42,450.00 | 42,046.48 | 460,710 |
| 2025-07-29 | 41,050.00 | 44,400.00 | 40,400.00 | 43,800.00 | 43,383.65 | 1,214,836 |
| 2025-07-28 | 40,450.00 | 42,600.00 | 40,050.00 | 41,250.00 | 40,857.89 | 1,135,480 |
| 2025-07-25 | 39,800.00 | 39,900.00 | 38,900.00 | 39,500.00 | 39,124.52 | 249,017 |
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.