Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 39,800.00 | 41,000.00 | 39,600.00 | 40,250.00 | 39,867.40 | 721,201 |
| 2025-07-23 | 38,600.00 | 39,200.00 | 38,000.00 | 39,100.00 | 38,728.33 | 504,519 |
| 2025-07-22 | 39,500.00 | 39,700.00 | 37,500.00 | 38,450.00 | 38,084.51 | 606,704 |
| 2025-07-21 | 38,000.00 | 40,150.00 | 37,900.00 | 39,900.00 | 39,520.72 | 1,042,460 |
| 2025-07-18 | 39,950.00 | 40,650.00 | 39,050.00 | 39,850.00 | 39,471.20 | 484,754 |
| 2025-07-17 | 40,150.00 | 40,200.00 | 38,700.00 | 39,600.00 | 39,223.57 | 531,012 |
| 2025-07-16 | 40,400.00 | 40,900.00 | 39,300.00 | 40,100.00 | 39,718.82 | 788,818 |
| 2025-07-15 | 38,650.00 | 41,950.00 | 38,200.00 | 41,050.00 | 40,659.79 | 2,405,155 |
| 2025-07-14 | 38,000.00 | 38,750.00 | 37,200.00 | 37,800.00 | 37,440.68 | 313,167 |
| 2025-07-11 | 39,050.00 | 39,150.00 | 37,950.00 | 38,200.00 | 37,836.88 | 389,811 |
| 2025-07-10 | 38,850.00 | 39,500.00 | 38,200.00 | 38,900.00 | 38,530.23 | 450,657 |
| 2025-07-09 | 38,900.00 | 38,950.00 | 37,300.00 | 38,700.00 | 38,332.13 | 465,976 |
| 2025-07-08 | 36,950.00 | 38,100.00 | 36,650.00 | 37,900.00 | 37,539.73 | 736,454 |
| 2025-07-07 | 35,300.00 | 37,500.00 | 35,300.00 | 36,950.00 | 36,598.76 | 642,376 |
| 2025-07-04 | 37,400.00 | 37,850.00 | 35,800.00 | 36,200.00 | 35,855.89 | 567,573 |
| 2025-07-03 | 40,400.00 | 40,500.00 | 36,950.00 | 37,200.00 | 36,846.39 | 1,553,057 |
| 2025-07-02 | 40,200.00 | 41,200.00 | 38,850.00 | 41,050.00 | 40,659.79 | 1,152,689 |
| 2025-07-01 | 40,750.00 | 41,500.00 | 40,050.00 | 40,600.00 | 40,214.07 | 1,179,150 |
| 2025-06-30 | 38,000.00 | 41,600.00 | 36,900.00 | 41,200.00 | 40,808.37 | 2,474,368 |
| 2025-06-27 | 33,150.00 | 37,700.00 | 32,850.00 | 37,600.00 | 37,242.59 | 4,894,345 |
| 2025-06-26 | 33,750.00 | 33,900.00 | 32,000.00 | 33,150.00 | 32,834.89 | 603,780 |
| 2025-06-25 | 33,750.00 | 34,450.00 | 33,250.00 | 33,800.00 | 33,478.71 | 570,983 |
| 2025-06-24 | 33,400.00 | 33,950.00 | 32,700.00 | 33,600.00 | 33,280.61 | 584,893 |
| 2025-06-23 | 32,150.00 | 33,150.00 | 32,000.00 | 32,700.00 | 32,389.16 | 412,750 |
| 2025-06-20 | 34,300.00 | 34,450.00 | 32,650.00 | 32,900.00 | 32,587.26 | 597,689 |
| 2025-06-19 | 32,900.00 | 33,850.00 | 32,100.00 | 33,450.00 | 33,132.03 | 738,485 |
| 2025-06-18 | 32,550.00 | 33,300.00 | 32,150.00 | 32,600.00 | 32,290.11 | 521,559 |
| 2025-06-17 | 33,300.00 | 33,750.00 | 31,250.00 | 32,150.00 | 31,844.39 | 993,309 |
| 2025-06-16 | 31,450.00 | 32,500.00 | 31,200.00 | 32,350.00 | 32,042.49 | 910,679 |
| 2025-06-13 | 31,800.00 | 31,800.00 | 30,450.00 | 31,700.00 | 31,398.67 | 523,354 |
| 2025-06-12 | 32,250.00 | 32,700.00 | 31,200.00 | 31,400.00 | 31,101.52 | 447,753 |
| 2025-06-11 | 32,050.00 | 32,150.00 | 31,400.00 | 31,700.00 | 31,398.67 | 445,812 |
| 2025-06-10 | 32,250.00 | 32,450.00 | 31,250.00 | 31,950.00 | 31,646.29 | 992,839 |
| 2025-06-09 | 29,950.00 | 31,150.00 | 29,700.00 | 30,950.00 | 30,655.80 | 773,236 |
| 2025-06-05 | 30,550.00 | 30,550.00 | 29,050.00 | 29,600.00 | 29,318.63 | 630,177 |
| 2025-06-04 | 30,600.00 | 30,750.00 | 30,000.00 | 30,150.00 | 29,863.40 | 344,311 |
| 2025-06-02 | 30,000.00 | 30,400.00 | 29,250.00 | 30,000.00 | 29,714.83 | 431,605 |
| 2025-05-30 | 30,200.00 | 30,350.00 | 29,600.00 | 30,100.00 | 29,813.88 | 370,257 |
| 2025-05-29 | 29,700.00 | 31,400.00 | 29,700.00 | 30,300.00 | 30,011.98 | 1,098,392 |
| 2025-05-28 | 31,200.00 | 31,250.00 | 28,850.00 | 29,050.00 | 28,773.86 | 768,775 |
| 2025-05-27 | 30,500.00 | 30,950.00 | 29,950.00 | 30,750.00 | 30,457.70 | 410,085 |
| 2025-05-26 | 30,700.00 | 30,900.00 | 30,050.00 | 30,600.00 | 30,309.13 | 510,331 |
| 2025-05-23 | 30,800.00 | 30,900.00 | 29,700.00 | 30,350.00 | 30,061.50 | 551,310 |
| 2025-05-22 | 30,200.00 | 31,250.00 | 30,200.00 | 30,600.00 | 30,309.13 | 755,687 |
| 2025-05-21 | 31,600.00 | 31,600.00 | 30,250.00 | 30,900.00 | 30,606.27 | 866,424 |
| 2025-05-20 | 28,850.00 | 31,250.00 | 28,600.00 | 30,900.00 | 30,606.27 | 1,909,757 |
| 2025-05-19 | 29,550.00 | 29,800.00 | 28,000.00 | 28,400.00 | 28,130.04 | 814,606 |
| 2025-05-16 | 27,900.00 | 29,100.00 | 27,450.00 | 28,900.00 | 28,625.29 | 1,112,185 |
| 2025-05-15 | 28,500.00 | 29,150.00 | 27,050.00 | 27,650.00 | 27,387.17 | 1,031,736 |
| 2025-05-14 | 29,150.00 | 29,750.00 | 27,550.00 | 28,200.00 | 27,931.94 | 2,062,932 |
| 2025-05-13 | 28,850.00 | 28,950.00 | 28,100.00 | 28,600.00 | 28,328.14 | 396,713 |
| 2025-05-12 | 29,350.00 | 30,000.00 | 28,250.00 | 28,400.00 | 28,130.04 | 770,936 |
| 2025-05-09 | 29,200.00 | 29,250.00 | 28,300.00 | 28,750.00 | 28,476.71 | 555,176 |
| 2025-05-08 | 27,300.00 | 29,100.00 | 26,550.00 | 28,800.00 | 28,526.24 | 1,148,317 |
| 2025-05-07 | 26,750.00 | 27,300.00 | 26,050.00 | 26,950.00 | 26,693.82 | 457,409 |
| 2025-05-02 | 25,950.00 | 26,700.00 | 25,650.00 | 26,400.00 | 26,149.05 | 674,823 |
| 2025-04-30 | 26,900.00 | 27,350.00 | 25,000.00 | 25,200.00 | 24,960.46 | 711,808 |
| 2025-04-29 | 24,200.00 | 26,350.00 | 24,000.00 | 26,000.00 | 25,752.85 | 1,189,545 |
| 2025-04-28 | 24,200.00 | 24,250.00 | 23,600.00 | 23,750.00 | 23,524.24 | 286,899 |
| 2025-04-25 | 23,700.00 | 24,400.00 | 23,700.00 | 24,050.00 | 23,821.39 | 374,901 |
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.