Iljin Power Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	14,750.00	14,800.00	13,950.00	14,050.00	12,383.03	202,817
2022-10-04	14,500.00	14,600.00	14,150.00	14,550.00	12,823.70	182,321
2022-09-30	13,500.00	14,350.00	13,450.00	14,000.00	12,338.96	314,845
2022-09-29	13,950.00	14,550.00	13,700.00	13,700.00	12,074.55	277,550
2022-09-28	14,450.00	14,550.00	13,250.00	13,450.00	11,854.21	354,562
2022-09-27	14,250.00	14,650.00	13,800.00	14,450.00	12,735.57	283,878
2022-09-26	15,300.00	15,500.00	14,200.00	14,350.00	12,647.43	361,165
2022-09-23	16,500.00	16,500.00	15,600.00	15,700.00	13,837.26	197,393
2022-09-22	16,250.00	16,700.00	15,950.00	16,550.00	14,586.41	150,862
2022-09-21	16,400.00	17,000.00	16,400.00	16,500.00	14,542.34	175,156
2022-09-20	16,000.00	16,600.00	15,950.00	16,500.00	14,542.34	186,171
2022-09-19	16,550.00	16,900.00	15,850.00	15,950.00	14,057.60	267,164
2022-09-16	17,100.00	17,250.00	16,550.00	16,600.00	14,630.48	175,096
2022-09-15	17,250.00	17,600.00	17,150.00	17,300.00	15,247.43	160,519
2022-09-14	16,950.00	17,250.00	16,850.00	17,050.00	15,027.09	161,681
2022-09-13	17,450.00	17,700.00	17,350.00	17,650.00	15,555.90	160,126
2022-09-08	17,350.00	17,750.00	17,000.00	17,250.00	15,203.36	292,548
2022-09-07	18,050.00	18,200.00	17,050.00	17,150.00	15,115.22	439,055
2022-09-06	18,300.00	18,800.00	18,250.00	18,250.00	16,084.71	203,561
2022-09-05	18,550.00	19,050.00	18,100.00	18,400.00	16,216.92	219,110
2022-09-02	19,300.00	19,550.00	18,800.00	18,800.00	16,569.46	327,488
2022-09-01	20,300.00	20,450.00	19,200.00	19,200.00	16,922.00	278,333
2022-08-31	19,650.00	20,400.00	19,600.00	20,350.00	17,935.56	288,675
2022-08-30	20,200.00	20,450.00	19,750.00	19,850.00	17,494.88	236,769
2022-08-29	19,300.00	20,350.00	19,200.00	19,900.00	17,538.95	483,962
2022-08-26	21,650.00	21,700.00	20,150.00	20,200.00	17,803.35	876,541
2022-08-25	20,800.00	21,250.00	20,600.00	21,250.00	18,728.77	621,774
2022-08-24	20,250.00	20,800.00	19,800.00	20,800.00	18,332.17	626,903
2022-08-23	18,800.00	20,500.00	18,700.00	20,250.00	17,847.42	925,262
2022-08-22	19,100.00	19,500.00	18,850.00	19,000.00	16,745.73	278,417
2022-08-19	20,250.00	20,300.00	19,300.00	19,300.00	17,010.13	334,183
2022-08-18	19,500.00	20,100.00	19,400.00	20,100.00	17,715.22	285,410
2022-08-17	20,000.00	20,350.00	19,600.00	19,900.00	17,538.95	509,203
2022-08-16	19,800.00	20,150.00	19,200.00	19,850.00	17,494.88	803,606
2022-08-12	19,400.00	19,800.00	19,000.00	19,200.00	16,922.00	515,954
2022-08-11	19,500.00	19,700.00	18,950.00	19,100.00	16,833.86	773,784
2022-08-10	18,400.00	19,200.00	18,250.00	18,700.00	16,481.32	921,583
2022-08-09	18,150.00	18,400.00	17,850.00	18,400.00	16,216.92	378,398
2022-08-08	17,900.00	18,250.00	17,700.00	18,250.00	16,084.71	292,324
2022-08-05	17,450.00	18,000.00	17,200.00	17,900.00	15,776.24	377,155
2022-08-04	17,250.00	17,550.00	17,100.00	17,400.00	15,335.56	290,096
2022-08-03	16,750.00	17,250.00	16,700.00	17,250.00	15,203.36	283,399
2022-08-02	18,100.00	18,700.00	16,800.00	16,900.00	14,894.88	1,319,955
2022-08-01	17,950.00	18,150.00	17,750.00	17,850.00	15,732.17	301,061
2022-07-29	17,600.00	18,100.00	17,250.00	17,850.00	15,732.17	664,241
2022-07-28	16,950.00	18,350.00	16,450.00	18,000.00	15,864.37	1,148,464
2022-07-27	16,750.00	16,900.00	16,400.00	16,650.00	14,674.55	325,216
2022-07-26	16,050.00	16,750.00	15,900.00	16,650.00	14,674.55	655,777
2022-07-25	15,800.00	15,950.00	15,650.00	15,650.00	13,793.19	163,984
2022-07-22	16,150.00	16,250.00	15,900.00	16,000.00	14,101.67	170,750
2022-07-21	16,400.00	16,600.00	16,000.00	16,000.00	14,101.67	168,880
2022-07-20	16,250.00	16,400.00	16,050.00	16,250.00	14,322.00	200,998
2022-07-19	16,100.00	16,150.00	15,750.00	16,000.00	14,101.67	166,137
2022-07-18	15,700.00	16,050.00	15,500.00	15,900.00	14,013.53	200,113
2022-07-15	15,850.00	16,050.00	15,350.00	15,550.00	13,705.06	200,762
2022-07-14	16,000.00	16,150.00	15,600.00	15,850.00	13,969.46	243,793
2022-07-13	16,500.00	16,600.00	16,000.00	16,000.00	14,101.67	268,991
2022-07-12	16,500.00	16,800.00	15,800.00	16,750.00	14,762.68	361,702
2022-07-11	16,850.00	17,050.00	16,400.00	16,750.00	14,762.68	270,359
2022-07-08	17,150.00	17,200.00	16,600.00	16,700.00	14,718.61	354,647

← NewerPage 17 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	360.0000 KRW
2024-12-27	330.0000 KRW
2023-12-27	330.0000 KRW
2022-12-28	330.0000 KRW
2021-12-29	330.0000 KRW
2020-12-29	300.0000 KRW
2019-12-27	300.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.