Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 33,000.00 | 33,850.00 | 32,600.00 | 32,800.00 | 32,488.21 | 1,147,365 |
| 2025-01-22 | 30,550.00 | 34,500.00 | 30,550.00 | 33,000.00 | 32,686.31 | 4,868,344 |
| 2025-01-21 | 29,800.00 | 30,500.00 | 29,550.00 | 30,300.00 | 30,011.98 | 764,029 |
| 2025-01-20 | 31,800.00 | 32,250.00 | 29,150.00 | 29,200.00 | 28,922.43 | 2,016,942 |
| 2025-01-17 | 30,750.00 | 31,450.00 | 29,850.00 | 31,350.00 | 31,052.00 | 1,781,786 |
| 2025-01-16 | 30,000.00 | 31,450.00 | 29,550.00 | 30,000.00 | 29,714.83 | 2,049,120 |
| 2025-01-15 | 28,300.00 | 30,900.00 | 28,250.00 | 30,000.00 | 29,714.83 | 2,462,697 |
| 2025-01-14 | 28,850.00 | 28,850.00 | 27,850.00 | 28,150.00 | 27,882.41 | 446,559 |
| 2025-01-13 | 28,300.00 | 28,700.00 | 27,850.00 | 28,250.00 | 27,981.46 | 795,843 |
| 2025-01-10 | 28,000.00 | 28,750.00 | 27,300.00 | 27,850.00 | 27,585.27 | 463,460 |
| 2025-01-09 | 27,750.00 | 28,450.00 | 27,400.00 | 27,800.00 | 27,535.74 | 809,611 |
| 2025-01-08 | 28,400.00 | 28,850.00 | 27,600.00 | 27,750.00 | 27,486.22 | 780,705 |
| 2025-01-07 | 28,950.00 | 30,950.00 | 28,400.00 | 28,650.00 | 28,377.66 | 1,941,623 |
| 2025-01-06 | 29,200.00 | 29,700.00 | 28,400.00 | 28,650.00 | 28,377.66 | 712,766 |
| 2025-01-03 | 29,300.00 | 29,450.00 | 28,700.00 | 28,950.00 | 28,674.81 | 668,584 |
| 2025-01-02 | 27,650.00 | 29,450.00 | 27,550.00 | 29,150.00 | 28,872.91 | 1,376,003 |
| 2024-12-30 | 26,850.00 | 27,750.00 | 26,100.00 | 27,250.00 | 26,990.97 | 496,361 |
| 2024-12-27 | 27,100.00 | 27,900.00 | 27,000.00 | 27,400.00 | 27,139.54 | 414,150 |
| 2024-12-26 | 28,250.00 | 28,300.00 | 27,400.00 | 27,550.00 | 26,990.97 | 372,822 |
| 2024-12-24 | 27,200.00 | 28,300.00 | 26,600.00 | 27,950.00 | 27,382.85 | 725,475 |
| 2024-12-23 | 26,900.00 | 27,500.00 | 26,500.00 | 27,050.00 | 26,501.12 | 710,251 |
| 2024-12-20 | 27,950.00 | 27,950.00 | 25,950.00 | 26,250.00 | 25,717.35 | 995,016 |
| 2024-12-19 | 26,750.00 | 28,200.00 | 26,750.00 | 27,750.00 | 27,186.91 | 786,731 |
| 2024-12-18 | 27,600.00 | 28,450.00 | 26,950.00 | 27,550.00 | 26,990.97 | 810,146 |
| 2024-12-17 | 26,400.00 | 27,750.00 | 25,950.00 | 27,600.00 | 27,039.96 | 1,246,560 |
| 2024-12-16 | 26,350.00 | 26,950.00 | 25,900.00 | 26,450.00 | 25,913.29 | 948,485 |
| 2024-12-13 | 25,200.00 | 26,650.00 | 24,750.00 | 25,750.00 | 25,227.49 | 1,154,901 |
| 2024-12-12 | 25,800.00 | 26,100.00 | 24,800.00 | 25,200.00 | 24,688.65 | 790,285 |
| 2024-12-11 | 24,900.00 | 25,600.00 | 24,550.00 | 25,300.00 | 24,786.63 | 1,001,128 |
| 2024-12-10 | 22,800.00 | 24,800.00 | 22,750.00 | 24,600.00 | 24,100.83 | 1,146,588 |
| 2024-12-09 | 22,500.00 | 23,700.00 | 22,400.00 | 22,400.00 | 21,945.47 | 1,189,703 |
| 2024-12-06 | 22,850.00 | 23,250.00 | 22,050.00 | 22,900.00 | 22,435.33 | 1,122,938 |
| 2024-12-05 | 21,950.00 | 23,050.00 | 21,700.00 | 22,650.00 | 22,190.40 | 1,203,030 |
| 2024-12-04 | 21,500.00 | 22,100.00 | 20,850.00 | 21,400.00 | 20,965.76 | 820,984 |
| 2024-12-03 | 20,650.00 | 22,000.00 | 20,650.00 | 21,900.00 | 21,455.62 | 808,536 |
| 2024-12-02 | 21,500.00 | 21,550.00 | 20,600.00 | 20,600.00 | 20,182.00 | 520,781 |
| 2024-11-29 | 21,200.00 | 21,450.00 | 20,500.00 | 21,100.00 | 20,671.85 | 644,238 |
| 2024-11-28 | 21,500.00 | 21,700.00 | 20,800.00 | 21,300.00 | 20,867.79 | 704,662 |
| 2024-11-27 | 21,300.00 | 21,800.00 | 21,200.00 | 21,650.00 | 21,210.69 | 491,629 |
| 2024-11-26 | 22,500.00 | 22,500.00 | 20,700.00 | 21,250.00 | 20,818.81 | 1,178,499 |
| 2024-11-25 | 22,050.00 | 22,600.00 | 21,600.00 | 22,500.00 | 22,043.44 | 823,093 |
| 2024-11-22 | 22,450.00 | 23,000.00 | 21,750.00 | 21,850.00 | 21,406.63 | 905,911 |
| 2024-11-21 | 22,800.00 | 23,050.00 | 22,150.00 | 22,400.00 | 21,945.47 | 513,449 |
| 2024-11-20 | 24,000.00 | 24,350.00 | 22,850.00 | 22,900.00 | 22,435.33 | 894,346 |
| 2024-11-19 | 23,600.00 | 24,050.00 | 23,050.00 | 23,900.00 | 23,415.03 | 693,346 |
| 2024-11-18 | 24,400.00 | 24,800.00 | 23,250.00 | 23,550.00 | 23,072.14 | 881,361 |
| 2024-11-15 | 25,450.00 | 25,550.00 | 24,500.00 | 24,650.00 | 24,149.81 | 828,250 |
| 2024-11-14 | 25,400.00 | 26,100.00 | 24,900.00 | 25,650.00 | 25,129.52 | 1,274,625 |
| 2024-11-13 | 26,800.00 | 27,350.00 | 24,300.00 | 24,550.00 | 24,051.84 | 2,320,231 |
| 2024-11-12 | 28,350.00 | 29,200.00 | 27,100.00 | 27,250.00 | 26,697.06 | 1,201,224 |
| 2024-11-11 | 28,700.00 | 30,000.00 | 27,750.00 | 28,450.00 | 27,872.71 | 1,382,146 |
| 2024-11-08 | 27,750.00 | 29,200.00 | 27,500.00 | 28,850.00 | 28,264.59 | 1,011,604 |
| 2024-11-07 | 29,000.00 | 29,000.00 | 26,600.00 | 28,550.00 | 27,970.68 | 1,158,559 |
| 2024-11-06 | 27,850.00 | 29,650.00 | 27,650.00 | 28,550.00 | 27,970.68 | 2,029,358 |
| 2024-11-05 | 27,300.00 | 28,600.00 | 26,850.00 | 27,500.00 | 26,941.98 | 1,590,999 |
| 2024-11-04 | 25,450.00 | 27,000.00 | 24,800.00 | 26,950.00 | 26,403.14 | 1,212,069 |
| 2024-11-01 | 24,550.00 | 25,850.00 | 24,000.00 | 25,150.00 | 24,639.67 | 710,927 |
| 2024-10-31 | 24,300.00 | 25,000.00 | 23,800.00 | 24,950.00 | 24,443.73 | 423,786 |
| 2024-10-30 | 24,100.00 | 25,150.00 | 23,800.00 | 24,800.00 | 24,296.77 | 626,860 |
| 2024-10-29 | 23,850.00 | 24,150.00 | 23,550.00 | 24,000.00 | 23,513.00 | 346,790 |
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.