Iljin Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 23,850.00 | 24,150.00 | 23,550.00 | 24,000.00 | 23,513.00 | 346,790 |
| 2024-10-28 | 24,050.00 | 24,700.00 | 23,550.00 | 23,750.00 | 23,268.08 | 497,724 |
| 2024-10-25 | 24,400.00 | 25,700.00 | 23,500.00 | 24,200.00 | 23,708.95 | 1,079,304 |
| 2024-10-24 | 23,850.00 | 24,400.00 | 23,300.00 | 24,300.00 | 23,806.92 | 449,410 |
| 2024-10-23 | 24,800.00 | 25,200.00 | 23,800.00 | 24,250.00 | 23,757.93 | 627,977 |
| 2024-10-22 | 26,100.00 | 26,150.00 | 24,900.00 | 24,900.00 | 24,394.74 | 754,939 |
| 2024-10-21 | 25,800.00 | 26,650.00 | 25,450.00 | 26,350.00 | 25,815.32 | 1,062,119 |
| 2024-10-18 | 25,950.00 | 26,100.00 | 25,200.00 | 25,750.00 | 25,227.49 | 1,041,387 |
| 2024-10-17 | 23,550.00 | 26,350.00 | 23,500.00 | 26,100.00 | 25,570.39 | 4,174,733 |
| 2024-10-16 | 22,150.00 | 23,100.00 | 21,900.00 | 22,450.00 | 21,994.46 | 502,679 |
| 2024-10-15 | 22,500.00 | 22,550.00 | 21,950.00 | 22,400.00 | 21,945.47 | 264,475 |
| 2024-10-14 | 21,400.00 | 22,450.00 | 21,400.00 | 22,400.00 | 21,945.47 | 375,675 |
| 2024-10-11 | 22,100.00 | 22,250.00 | 21,200.00 | 21,300.00 | 20,867.79 | 336,217 |
| 2024-10-10 | 22,350.00 | 22,650.00 | 22,050.00 | 22,100.00 | 21,651.56 | 257,139 |
| 2024-10-08 | 22,250.00 | 22,350.00 | 21,700.00 | 22,050.00 | 21,602.57 | 261,191 |
| 2024-10-07 | 22,150.00 | 22,600.00 | 21,450.00 | 22,300.00 | 21,847.50 | 334,891 |
| 2024-10-04 | 21,550.00 | 22,200.00 | 20,850.00 | 21,800.00 | 21,357.65 | 491,645 |
| 2024-10-02 | 21,800.00 | 22,050.00 | 21,150.00 | 21,500.00 | 21,063.73 | 297,470 |
| 2024-09-30 | 22,300.00 | 22,600.00 | 21,950.00 | 22,200.00 | 21,749.53 | 212,690 |
| 2024-09-27 | 23,050.00 | 23,150.00 | 22,050.00 | 22,300.00 | 21,847.50 | 392,336 |
| 2024-09-26 | 21,600.00 | 22,900.00 | 21,550.00 | 22,750.00 | 22,288.37 | 852,297 |
| 2024-09-25 | 22,300.00 | 22,400.00 | 21,000.00 | 21,250.00 | 20,818.81 | 471,643 |
| 2024-09-24 | 22,150.00 | 22,650.00 | 21,650.00 | 21,800.00 | 21,357.65 | 447,236 |
| 2024-09-23 | 22,250.00 | 22,700.00 | 21,850.00 | 22,000.00 | 21,553.59 | 363,605 |
| 2024-09-20 | 21,700.00 | 22,500.00 | 21,500.00 | 21,950.00 | 21,504.60 | 849,870 |
| 2024-09-19 | 20,200.00 | 21,300.00 | 20,200.00 | 21,100.00 | 20,671.85 | 644,360 |
| 2024-09-13 | 20,450.00 | 20,450.00 | 19,660.00 | 19,840.00 | 19,437.42 | 379,173 |
| 2024-09-12 | 19,680.00 | 20,400.00 | 19,650.00 | 20,050.00 | 19,643.16 | 595,008 |
| 2024-09-11 | 18,260.00 | 20,050.00 | 18,260.00 | 19,180.00 | 18,790.81 | 1,068,261 |
| 2024-09-10 | 18,600.00 | 19,110.00 | 18,190.00 | 18,230.00 | 17,860.09 | 455,520 |
| 2024-09-09 | 16,740.00 | 18,570.00 | 16,600.00 | 18,360.00 | 17,987.45 | 606,086 |
| 2024-09-06 | 17,510.00 | 17,530.00 | 16,660.00 | 17,200.00 | 16,850.99 | 529,984 |
| 2024-09-05 | 18,400.00 | 18,570.00 | 17,210.00 | 17,510.00 | 17,154.70 | 809,360 |
| 2024-09-04 | 18,100.00 | 18,560.00 | 17,800.00 | 18,400.00 | 18,026.64 | 749,862 |
| 2024-09-03 | 20,000.00 | 20,500.00 | 19,310.00 | 19,490.00 | 19,094.52 | 745,020 |
| 2024-09-02 | 20,250.00 | 20,250.00 | 19,620.00 | 19,700.00 | 19,300.26 | 463,651 |
| 2024-08-30 | 20,600.00 | 20,700.00 | 19,940.00 | 20,050.00 | 19,643.16 | 464,016 |
| 2024-08-29 | 20,850.00 | 21,050.00 | 20,250.00 | 20,300.00 | 19,888.08 | 604,992 |
| 2024-08-28 | 21,700.00 | 21,950.00 | 21,150.00 | 21,450.00 | 21,014.75 | 330,338 |
| 2024-08-27 | 21,750.00 | 22,100.00 | 20,800.00 | 22,000.00 | 21,553.59 | 509,842 |
| 2024-08-26 | 23,400.00 | 23,550.00 | 22,000.00 | 22,000.00 | 21,553.59 | 520,258 |
| 2024-08-23 | 22,550.00 | 23,400.00 | 22,500.00 | 23,350.00 | 22,876.19 | 314,283 |
| 2024-08-22 | 24,100.00 | 24,400.00 | 22,950.00 | 23,000.00 | 22,533.30 | 543,265 |
| 2024-08-21 | 23,650.00 | 24,350.00 | 23,100.00 | 23,550.00 | 23,072.14 | 580,375 |
| 2024-08-20 | 24,000.00 | 24,250.00 | 23,650.00 | 24,000.00 | 23,513.00 | 583,833 |
| 2024-08-19 | 23,650.00 | 23,950.00 | 23,100.00 | 23,250.00 | 22,778.22 | 437,073 |
| 2024-08-16 | 24,400.00 | 24,600.00 | 23,600.00 | 23,850.00 | 23,366.05 | 643,131 |
| 2024-08-14 | 23,700.00 | 24,550.00 | 23,350.00 | 23,400.00 | 22,925.18 | 1,117,265 |
| 2024-08-13 | 23,700.00 | 26,050.00 | 22,500.00 | 22,700.00 | 22,239.38 | 2,437,686 |
| 2024-08-12 | 23,750.00 | 23,800.00 | 22,950.00 | 23,700.00 | 23,219.09 | 454,778 |
| 2024-08-09 | 23,300.00 | 23,800.00 | 22,750.00 | 23,450.00 | 22,974.16 | 772,817 |
| 2024-08-08 | 22,350.00 | 22,850.00 | 22,150.00 | 22,200.00 | 21,749.53 | 369,249 |
| 2024-08-07 | 22,550.00 | 23,200.00 | 21,700.00 | 22,950.00 | 22,484.31 | 928,215 |
| 2024-08-06 | 19,210.00 | 22,250.00 | 19,190.00 | 22,100.00 | 21,651.56 | 1,784,167 |
| 2024-08-05 | 20,650.00 | 21,200.00 | 18,000.00 | 19,050.00 | 18,663.45 | 1,574,594 |
| 2024-08-02 | 23,350.00 | 23,500.00 | 21,550.00 | 21,550.00 | 21,112.72 | 1,110,507 |
| 2024-08-01 | 23,800.00 | 24,600.00 | 23,650.00 | 24,150.00 | 23,659.96 | 1,003,642 |
| 2024-07-31 | 22,900.00 | 23,400.00 | 22,400.00 | 22,950.00 | 22,484.31 | 728,562 |
| 2024-07-30 | 25,250.00 | 25,250.00 | 23,000.00 | 23,100.00 | 22,631.27 | 1,116,869 |
| 2024-07-29 | 24,550.00 | 25,250.00 | 23,800.00 | 25,050.00 | 24,541.70 | 527,519 |
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.