Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 22,950.00 | 23,150.00 | 21,700.00 | 21,850.00 | 19,257.59 | 1,041,142 |
| 2022-04-08 | 25,000.00 | 25,100.00 | 23,550.00 | 23,600.00 | 20,799.96 | 1,024,503 |
| 2022-04-07 | 24,900.00 | 26,100.00 | 23,300.00 | 24,400.00 | 21,505.04 | 2,897,904 |
| 2022-04-06 | 25,400.00 | 26,000.00 | 24,900.00 | 24,950.00 | 21,989.79 | 924,891 |
| 2022-04-05 | 25,800.00 | 25,850.00 | 24,850.00 | 25,300.00 | 22,298.26 | 761,406 |
| 2022-04-04 | 25,200.00 | 26,600.00 | 25,050.00 | 25,900.00 | 22,827.07 | 2,377,441 |
| 2022-04-01 | 26,000.00 | 26,300.00 | 24,950.00 | 25,050.00 | 22,077.92 | 1,680,932 |
| 2022-03-31 | 24,900.00 | 25,400.00 | 24,850.00 | 25,050.00 | 22,077.92 | 833,903 |
| 2022-03-30 | 25,400.00 | 26,350.00 | 24,600.00 | 24,900.00 | 21,945.72 | 1,401,889 |
| 2022-03-29 | 26,850.00 | 27,050.00 | 25,150.00 | 25,250.00 | 22,254.19 | 1,428,716 |
| 2022-03-28 | 27,000.00 | 27,950.00 | 26,600.00 | 26,950.00 | 23,752.49 | 1,494,675 |
| 2022-03-25 | 28,400.00 | 29,450.00 | 27,150.00 | 27,150.00 | 23,928.76 | 3,486,548 |
| 2022-03-24 | 26,350.00 | 30,300.00 | 25,650.00 | 27,600.00 | 24,325.37 | 11,822,890 |
| 2022-03-23 | 24,550.00 | 28,700.00 | 24,050.00 | 26,300.00 | 23,179.61 | 15,895,240 |
| 2022-03-22 | 25,300.00 | 25,500.00 | 24,350.00 | 24,500.00 | 21,593.18 | 1,593,179 |
| 2022-03-21 | 25,300.00 | 25,500.00 | 24,350.00 | 24,500.00 | 21,593.18 | 1,206,008 |
| 2022-03-18 | 25,350.00 | 26,050.00 | 24,950.00 | 25,100.00 | 22,121.99 | 1,694,669 |
| 2022-03-17 | 25,450.00 | 25,950.00 | 24,450.00 | 25,650.00 | 22,606.73 | 2,044,051 |
| 2022-03-16 | 25,250.00 | 25,950.00 | 24,500.00 | 25,450.00 | 22,430.46 | 2,280,407 |
| 2022-03-15 | 25,400.00 | 26,500.00 | 24,700.00 | 25,450.00 | 22,430.46 | 3,493,087 |
| 2022-03-14 | 27,000.00 | 27,200.00 | 25,000.00 | 26,100.00 | 23,003.34 | 8,402,913 |
| 2022-03-11 | 20,850.00 | 27,200.00 | 20,800.00 | 27,200.00 | 23,972.83 | 19,176,961 |
| 2022-03-10 | 22,100.00 | 23,650.00 | 20,250.00 | 20,950.00 | 18,464.37 | 9,987,908 |
| 2022-03-08 | 18,550.00 | 20,400.00 | 18,450.00 | 20,050.00 | 17,671.15 | 3,944,952 |
| 2022-03-07 | 19,850.00 | 20,150.00 | 18,900.00 | 18,900.00 | 16,657.59 | 1,512,956 |
| 2022-03-04 | 19,350.00 | 20,750.00 | 19,050.00 | 19,700.00 | 17,362.68 | 3,687,221 |
| 2022-03-03 | 20,450.00 | 20,850.00 | 19,100.00 | 19,350.00 | 17,054.20 | 3,384,152 |
| 2022-03-02 | 19,500.00 | 20,400.00 | 18,900.00 | 19,200.00 | 16,922.00 | 3,184,598 |
| 2022-02-28 | 19,400.00 | 21,050.00 | 19,150.00 | 19,900.00 | 17,538.95 | 11,130,910 |
| 2022-02-25 | 16,450.00 | 17,350.00 | 16,250.00 | 16,900.00 | 14,894.88 | 2,844,648 |
| 2022-02-24 | 16,000.00 | 17,100.00 | 15,800.00 | 15,850.00 | 13,969.46 | 1,581,619 |
| 2022-02-23 | 16,400.00 | 16,600.00 | 16,100.00 | 16,250.00 | 14,322.00 | 502,113 |
| 2022-02-22 | 16,300.00 | 16,750.00 | 16,050.00 | 16,150.00 | 14,233.87 | 721,108 |
| 2022-02-21 | 16,550.00 | 16,900.00 | 16,200.00 | 16,900.00 | 14,894.88 | 1,193,210 |
| 2022-02-18 | 15,350.00 | 16,950.00 | 15,250.00 | 16,650.00 | 14,674.55 | 2,588,703 |
| 2022-02-17 | 15,650.00 | 16,000.00 | 14,850.00 | 15,600.00 | 13,749.12 | 1,797,428 |
| 2022-02-16 | 14,000.00 | 15,800.00 | 13,900.00 | 15,050.00 | 13,264.38 | 2,554,892 |
| 2022-02-15 | 13,700.00 | 14,200.00 | 13,450.00 | 13,550.00 | 11,942.35 | 362,048 |
| 2022-02-14 | 14,700.00 | 14,850.00 | 13,750.00 | 13,750.00 | 12,118.62 | 759,499 |
| 2022-02-11 | 15,350.00 | 15,850.00 | 15,300.00 | 15,350.00 | 13,528.79 | 280,482 |
| 2022-02-10 | 16,150.00 | 16,200.00 | 15,550.00 | 15,550.00 | 13,705.06 | 462,994 |
| 2022-02-09 | 15,550.00 | 15,850.00 | 15,300.00 | 15,850.00 | 13,969.46 | 359,674 |
| 2022-02-08 | 15,750.00 | 16,000.00 | 15,200.00 | 15,400.00 | 13,572.85 | 450,574 |
| 2022-02-07 | 16,050.00 | 16,450.00 | 15,400.00 | 15,550.00 | 13,705.06 | 1,072,869 |
| 2022-02-04 | 16,150.00 | 16,300.00 | 15,350.00 | 15,450.00 | 13,616.92 | 862,953 |
| 2022-02-03 | 15,250.00 | 15,600.00 | 14,900.00 | 15,450.00 | 13,616.92 | 528,619 |
| 2022-01-28 | 15,050.00 | 15,550.00 | 14,300.00 | 14,950.00 | 13,176.24 | 707,572 |
| 2022-01-27 | 14,600.00 | 15,050.00 | 14,100.00 | 14,950.00 | 13,176.24 | 824,260 |
| 2022-01-26 | 13,950.00 | 15,700.00 | 13,850.00 | 14,450.00 | 12,735.57 | 2,263,124 |
| 2022-01-25 | 14,250.00 | 14,450.00 | 13,450.00 | 13,600.00 | 11,986.42 | 673,216 |
| 2022-01-24 | 15,250.00 | 15,450.00 | 14,050.00 | 14,150.00 | 12,471.16 | 801,411 |
| 2022-01-21 | 15,600.00 | 16,150.00 | 15,500.00 | 15,550.00 | 13,705.06 | 306,637 |
| 2022-01-20 | 15,650.00 | 15,950.00 | 15,400.00 | 15,900.00 | 14,013.53 | 309,467 |
| 2022-01-19 | 15,750.00 | 16,250.00 | 15,550.00 | 15,750.00 | 13,881.33 | 511,680 |
| 2022-01-18 | 16,650.00 | 16,750.00 | 15,850.00 | 16,050.00 | 14,145.73 | 458,831 |
| 2022-01-17 | 16,850.00 | 17,200.00 | 16,400.00 | 16,700.00 | 14,718.61 | 473,774 |
| 2022-01-14 | 16,450.00 | 16,850.00 | 16,400.00 | 16,750.00 | 14,762.68 | 259,625 |
| 2022-01-13 | 17,000.00 | 17,050.00 | 16,600.00 | 16,750.00 | 14,762.68 | 321,536 |
| 2022-01-12 | 17,150.00 | 17,200.00 | 16,750.00 | 17,050.00 | 15,027.09 | 434,725 |
| 2022-01-11 | 17,350.00 | 17,950.00 | 16,700.00 | 16,750.00 | 14,762.68 | 779,839 |
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.