Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 23,950.00 | 23,950.00 | 22,850.00 | 23,250.00 | 23,028.99 | 384,563 |
| 2025-04-23 | 23,650.00 | 24,050.00 | 23,100.00 | 23,550.00 | 23,326.14 | 506,726 |
| 2025-04-22 | 24,000.00 | 24,550.00 | 22,550.00 | 22,900.00 | 22,682.32 | 672,238 |
| 2025-04-21 | 24,950.00 | 25,050.00 | 24,100.00 | 24,400.00 | 24,168.06 | 214,835 |
| 2025-04-18 | 25,800.00 | 25,800.00 | 24,400.00 | 24,800.00 | 24,564.26 | 355,610 |
| 2025-04-17 | 23,300.00 | 25,200.00 | 23,250.00 | 25,050.00 | 24,811.88 | 573,351 |
| 2025-04-16 | 23,700.00 | 24,500.00 | 23,300.00 | 23,500.00 | 23,276.62 | 409,690 |
| 2025-04-15 | 22,800.00 | 24,400.00 | 22,600.00 | 24,100.00 | 23,870.91 | 481,773 |
| 2025-04-14 | 23,150.00 | 23,350.00 | 22,300.00 | 22,800.00 | 22,583.27 | 342,030 |
| 2025-04-11 | 21,800.00 | 22,650.00 | 21,600.00 | 22,550.00 | 22,335.65 | 325,828 |
| 2025-04-10 | 22,550.00 | 22,750.00 | 21,800.00 | 22,300.00 | 22,088.02 | 625,592 |
| 2025-04-09 | 20,500.00 | 21,300.00 | 19,800.00 | 20,200.00 | 20,007.98 | 628,778 |
| 2025-04-08 | 20,950.00 | 21,250.00 | 20,200.00 | 20,600.00 | 20,404.18 | 464,934 |
| 2025-04-07 | 21,800.00 | 22,050.00 | 20,000.00 | 20,050.00 | 19,859.41 | 1,104,827 |
| 2025-04-04 | 24,350.00 | 25,200.00 | 22,850.00 | 23,550.00 | 23,326.14 | 870,771 |
| 2025-04-03 | 23,950.00 | 25,400.00 | 23,750.00 | 25,400.00 | 25,158.56 | 349,998 |
| 2025-04-02 | 25,400.00 | 25,600.00 | 24,500.00 | 24,900.00 | 24,663.31 | 338,358 |
| 2025-04-01 | 25,300.00 | 25,550.00 | 24,950.00 | 25,400.00 | 25,158.56 | 210,321 |
| 2025-03-31 | 24,400.00 | 25,600.00 | 24,350.00 | 24,900.00 | 24,663.31 | 258,611 |
| 2025-03-28 | 25,800.00 | 25,900.00 | 24,950.00 | 25,300.00 | 25,059.51 | 482,716 |
| 2025-03-27 | 27,300.00 | 27,600.00 | 25,600.00 | 25,800.00 | 25,554.75 | 897,533 |
| 2025-03-26 | 28,050.00 | 28,300.00 | 27,200.00 | 27,950.00 | 27,684.32 | 346,237 |
| 2025-03-25 | 28,250.00 | 29,200.00 | 27,700.00 | 27,950.00 | 27,684.32 | 508,865 |
| 2025-03-24 | 27,600.00 | 28,800.00 | 27,600.00 | 28,050.00 | 27,783.37 | 383,645 |
| 2025-03-21 | 28,450.00 | 28,450.00 | 27,400.00 | 27,600.00 | 27,337.64 | 503,525 |
| 2025-03-20 | 28,850.00 | 29,050.00 | 28,200.00 | 28,600.00 | 28,328.14 | 413,722 |
| 2025-03-19 | 30,250.00 | 30,250.00 | 28,450.00 | 28,450.00 | 28,179.56 | 831,950 |
| 2025-03-18 | 30,600.00 | 30,700.00 | 29,750.00 | 30,000.00 | 29,714.83 | 610,237 |
| 2025-03-17 | 28,600.00 | 30,500.00 | 28,250.00 | 30,350.00 | 30,061.50 | 1,259,994 |
| 2025-03-14 | 27,150.00 | 28,075.00 | 26,900.00 | 27,900.00 | 27,634.79 | 418,320 |
| 2025-03-13 | 27,200.00 | 27,800.00 | 27,000.00 | 27,100.00 | 26,842.40 | 389,192 |
| 2025-03-12 | 27,250.00 | 27,400.00 | 26,650.00 | 26,750.00 | 26,495.72 | 388,032 |
| 2025-03-11 | 26,100.00 | 27,250.00 | 26,100.00 | 27,000.00 | 26,743.35 | 424,273 |
| 2025-03-10 | 27,200.00 | 27,800.00 | 26,700.00 | 27,450.00 | 27,189.07 | 275,843 |
| 2025-03-07 | 27,400.00 | 28,150.00 | 26,950.00 | 27,200.00 | 26,941.44 | 530,847 |
| 2025-03-06 | 29,500.00 | 29,700.00 | 27,550.00 | 27,950.00 | 27,684.32 | 633,478 |
| 2025-03-05 | 28,450.00 | 29,150.00 | 28,150.00 | 29,050.00 | 28,773.86 | 466,382 |
| 2025-03-04 | 27,000.00 | 28,250.00 | 26,950.00 | 28,000.00 | 27,733.84 | 626,886 |
| 2025-02-28 | 28,550.00 | 29,050.00 | 27,750.00 | 28,100.00 | 27,832.89 | 599,173 |
| 2025-02-27 | 29,650.00 | 30,200.00 | 29,100.00 | 29,300.00 | 29,021.48 | 443,142 |
| 2025-02-26 | 28,950.00 | 29,750.00 | 28,600.00 | 29,150.00 | 28,872.91 | 455,059 |
| 2025-02-25 | 29,000.00 | 29,300.00 | 28,650.00 | 28,950.00 | 28,674.81 | 661,621 |
| 2025-02-24 | 29,800.00 | 29,900.00 | 29,100.00 | 29,650.00 | 29,368.16 | 875,767 |
| 2025-02-21 | 30,400.00 | 31,050.00 | 30,400.00 | 30,600.00 | 30,309.13 | 343,704 |
| 2025-02-20 | 31,900.00 | 32,200.00 | 30,550.00 | 30,800.00 | 30,507.22 | 681,679 |
| 2025-02-19 | 34,350.00 | 34,350.00 | 31,500.00 | 31,700.00 | 31,398.67 | 1,440,446 |
| 2025-02-18 | 31,750.00 | 33,200.00 | 31,250.00 | 33,200.00 | 32,884.41 | 1,185,796 |
| 2025-02-17 | 31,400.00 | 32,450.00 | 30,250.00 | 31,750.00 | 31,448.19 | 1,490,992 |
| 2025-02-14 | 32,850.00 | 33,050.00 | 30,000.00 | 31,400.00 | 31,101.52 | 2,345,221 |
| 2025-02-13 | 33,350.00 | 34,350.00 | 32,800.00 | 33,800.00 | 33,478.71 | 838,545 |
| 2025-02-12 | 31,700.00 | 33,600.00 | 31,250.00 | 33,200.00 | 32,884.41 | 852,155 |
| 2025-02-11 | 32,700.00 | 33,450.00 | 31,800.00 | 31,950.00 | 31,646.29 | 583,049 |
| 2025-02-10 | 32,250.00 | 33,550.00 | 31,750.00 | 32,400.00 | 32,092.02 | 590,943 |
| 2025-02-07 | 34,000.00 | 34,300.00 | 32,800.00 | 33,000.00 | 32,686.31 | 676,103 |
| 2025-02-06 | 32,900.00 | 34,450.00 | 32,200.00 | 34,000.00 | 33,676.81 | 1,242,331 |
| 2025-02-05 | 33,100.00 | 33,450.00 | 31,800.00 | 32,350.00 | 32,042.49 | 773,284 |
| 2025-02-04 | 32,000.00 | 33,050.00 | 31,600.00 | 32,250.00 | 31,943.44 | 1,267,394 |
| 2025-02-03 | 31,500.00 | 32,450.00 | 30,800.00 | 31,250.00 | 30,952.95 | 1,370,841 |
| 2025-01-31 | 33,750.00 | 34,450.00 | 32,250.00 | 32,550.00 | 32,240.59 | 2,155,350 |
| 2025-01-24 | 33,000.00 | 37,550.00 | 32,850.00 | 36,250.00 | 35,905.42 | 4,103,016 |
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.