Iljin Power Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	16,050.00	16,900.00	15,800.00	16,750.00	14,762.68	830,407
2022-07-06	16,300.00	16,750.00	15,300.00	15,350.00	13,528.79	525,157
2022-07-05	15,650.00	16,100.00	15,100.00	16,050.00	14,145.73	482,278
2022-07-04	16,700.00	16,800.00	15,350.00	15,650.00	13,793.19	427,436
2022-07-01	16,950.00	17,600.00	16,550.00	16,700.00	14,718.61	368,638
2022-06-30	18,900.00	18,900.00	16,900.00	16,950.00	14,938.95	778,761
2022-06-29	17,850.00	18,700.00	17,800.00	18,450.00	16,260.98	565,751
2022-06-28	17,850.00	18,800.00	17,500.00	18,300.00	16,128.78	1,090,734
2022-06-27	16,350.00	17,600.00	16,000.00	17,600.00	15,511.83	857,467
2022-06-24	14,900.00	16,000.00	14,250.00	15,900.00	14,013.53	677,637
2022-06-23	16,800.00	18,200.00	15,050.00	15,050.00	13,264.38	2,277,352
2022-06-22	17,450.00	17,550.00	16,050.00	16,050.00	14,145.73	598,118
2022-06-21	16,600.00	17,150.00	16,300.00	16,950.00	14,938.95	333,362
2022-06-20	17,950.00	18,200.00	16,400.00	16,650.00	14,674.55	401,478
2022-06-17	16,500.00	17,650.00	16,450.00	17,550.00	15,467.76	316,546
2022-06-16	17,600.00	18,050.00	17,300.00	17,300.00	15,247.43	421,541
2022-06-15	17,700.00	18,000.00	17,150.00	17,300.00	15,247.43	402,083
2022-06-14	17,350.00	18,300.00	17,200.00	18,050.00	15,908.44	549,901
2022-06-13	18,500.00	18,750.00	17,900.00	17,900.00	15,776.24	463,478
2022-06-10	20,150.00	20,150.00	19,150.00	19,250.00	16,966.07	401,708
2022-06-09	20,350.00	20,550.00	20,050.00	20,200.00	17,803.35	198,165
2022-06-08	20,600.00	21,100.00	20,350.00	20,600.00	18,155.89	282,363
2022-06-07	20,750.00	20,900.00	20,300.00	20,400.00	17,979.62	193,490
2022-06-03	21,450.00	21,500.00	20,650.00	20,850.00	18,376.23	255,977
2022-06-02	21,650.00	21,700.00	21,200.00	21,250.00	18,728.77	312,456
2022-05-31	21,250.00	21,700.00	21,150.00	21,250.00	18,728.77	367,846
2022-05-30	21,600.00	21,700.00	21,150.00	21,200.00	18,684.71	268,015
2022-05-27	20,400.00	22,000.00	20,100.00	21,300.00	18,772.84	910,031
2022-05-26	20,400.00	20,850.00	20,100.00	20,200.00	17,803.35	231,264
2022-05-25	20,550.00	20,550.00	19,900.00	20,400.00	17,979.62	237,225
2022-05-24	21,300.00	21,500.00	20,400.00	20,400.00	17,979.62	350,824
2022-05-23	22,650.00	22,800.00	21,050.00	21,150.00	18,640.64	804,268
2022-05-20	22,400.00	22,750.00	21,800.00	22,200.00	19,566.06	1,087,985
2022-05-19	20,350.00	21,350.00	20,300.00	21,100.00	18,596.57	381,660
2022-05-18	21,850.00	21,900.00	21,000.00	21,050.00	18,552.50	386,660
2022-05-17	21,550.00	22,050.00	21,500.00	21,750.00	19,169.45	259,110
2022-05-16	21,900.00	22,200.00	21,500.00	21,600.00	19,037.25	387,619
2022-05-13	21,550.00	22,000.00	21,000.00	21,650.00	19,081.32	487,150
2022-05-12	23,350.00	23,500.00	21,500.00	21,550.00	18,993.18	1,053,305
2022-05-11	23,950.00	24,000.00	22,750.00	23,000.00	20,271.14	789,295
2022-05-10	23,400.00	25,250.00	22,450.00	23,800.00	20,976.23	2,724,990
2022-05-09	23,150.00	24,150.00	22,500.00	23,400.00	20,623.69	2,026,862
2022-05-06	21,700.00	22,850.00	21,700.00	22,750.00	20,050.81	554,871
2022-05-04	23,500.00	23,500.00	22,200.00	22,250.00	19,610.13	910,994
2022-05-03	22,150.00	24,200.00	22,050.00	22,300.00	19,654.20	2,843,984
2022-05-02	21,150.00	22,050.00	21,150.00	21,700.00	19,125.38	382,091
2022-04-29	22,350.00	22,650.00	21,550.00	21,650.00	19,081.32	717,950
2022-04-28	21,950.00	22,050.00	21,350.00	21,650.00	19,081.32	447,616
2022-04-27	21,400.00	22,550.00	21,100.00	21,900.00	19,301.66	801,632
2022-04-26	22,700.00	22,900.00	22,100.00	22,100.00	19,477.93	598,509
2022-04-25	22,500.00	23,500.00	22,300.00	22,500.00	19,830.47	1,266,183
2022-04-22	24,050.00	24,150.00	23,050.00	23,200.00	20,447.42	1,300,176
2022-04-21	23,650.00	26,700.00	23,550.00	24,550.00	21,637.24	9,862,116
2022-04-20	23,050.00	23,200.00	22,550.00	22,700.00	20,006.74	634,024
2022-04-19	23,550.00	23,600.00	22,600.00	22,950.00	20,227.08	688,865
2022-04-18	23,650.00	24,350.00	23,350.00	23,450.00	20,667.75	862,735
2022-04-15	23,400.00	24,200.00	23,300.00	23,650.00	20,844.02	554,489
2022-04-14	24,000.00	24,600.00	23,400.00	23,650.00	20,844.02	952,725
2022-04-13	22,800.00	24,000.00	22,400.00	23,600.00	20,799.96	1,220,642
2022-04-12	21,800.00	23,500.00	21,750.00	22,750.00	20,050.81	2,297,595

← NewerPage 18 of 21 · 1,202 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.