Iljin Power Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 17,100.00 | 18,150.00 | 16,950.00 | 17,350.00 | 15,291.49 | 2,723,268 |
| 2022-01-07 | 16,300.00 | 16,750.00 | 16,250.00 | 16,650.00 | 14,674.55 | 323,534 |
| 2022-01-06 | 16,750.00 | 17,000.00 | 16,150.00 | 16,200.00 | 14,277.94 | 611,904 |
| 2022-01-05 | 17,600.00 | 17,900.00 | 16,850.00 | 17,100.00 | 15,071.16 | 1,005,634 |
| 2022-01-04 | 18,250.00 | 18,400.00 | 17,650.00 | 17,700.00 | 15,599.97 | 865,271 |
| 2022-01-03 | 19,250.00 | 19,350.00 | 18,000.00 | 18,200.00 | 16,040.64 | 2,155,261 |
| 2021-12-30 | 17,750.00 | 17,850.00 | 17,400.00 | 17,750.00 | 15,644.04 | 380,912 |
| 2021-12-29 | 18,050.00 | 18,750.00 | 17,550.00 | 17,650.00 | 15,555.90 | 1,691,705 |
| 2021-12-28 | 17,900.00 | 18,150.00 | 17,450.00 | 17,600.00 | 15,220.99 | 1,238,744 |
| 2021-12-27 | 16,900.00 | 17,900.00 | 16,850.00 | 17,700.00 | 15,307.47 | 730,848 |
| 2021-12-24 | 16,950.00 | 17,300.00 | 16,750.00 | 17,250.00 | 14,918.30 | 474,444 |
| 2021-12-23 | 17,750.00 | 17,800.00 | 16,950.00 | 17,000.00 | 14,702.09 | 1,203,174 |
| 2021-12-22 | 18,550.00 | 18,550.00 | 17,750.00 | 18,250.00 | 15,783.12 | 1,044,921 |
| 2021-12-21 | 18,050.00 | 18,400.00 | 17,650.00 | 18,400.00 | 15,912.85 | 1,221,677 |
| 2021-12-20 | 17,000.00 | 18,450.00 | 16,900.00 | 18,200.00 | 15,739.88 | 2,720,111 |
| 2021-12-17 | 16,800.00 | 17,450.00 | 16,650.00 | 17,050.00 | 14,745.33 | 638,777 |
| 2021-12-16 | 17,400.00 | 17,450.00 | 16,850.00 | 16,950.00 | 14,658.85 | 524,435 |
| 2021-12-15 | 17,100.00 | 17,900.00 | 17,050.00 | 17,250.00 | 14,918.30 | 604,626 |
| 2021-12-14 | 17,800.00 | 18,050.00 | 17,100.00 | 17,250.00 | 14,918.30 | 549,619 |
| 2021-12-13 | 17,950.00 | 18,000.00 | 17,400.00 | 17,850.00 | 15,437.19 | 477,876 |
| 2021-12-10 | 18,350.00 | 18,350.00 | 17,750.00 | 17,800.00 | 15,393.95 | 657,356 |
| 2021-12-09 | 18,100.00 | 18,550.00 | 17,750.00 | 18,300.00 | 15,826.37 | 917,420 |
| 2021-12-08 | 18,600.00 | 18,950.00 | 18,000.00 | 18,050.00 | 15,610.16 | 1,297,608 |
| 2021-12-07 | 18,000.00 | 18,800.00 | 17,850.00 | 18,350.00 | 15,869.61 | 1,532,225 |
| 2021-12-06 | 16,700.00 | 19,100.00 | 16,700.00 | 17,950.00 | 15,523.68 | 3,997,545 |
| 2021-12-03 | 17,800.00 | 17,800.00 | 16,950.00 | 17,050.00 | 14,745.33 | 1,163,151 |
| 2021-12-02 | 16,100.00 | 17,000.00 | 16,100.00 | 17,000.00 | 14,702.09 | 1,317,553 |
| 2021-12-01 | 15,800.00 | 16,650.00 | 15,450.00 | 16,500.00 | 14,269.67 | 2,438,521 |
| 2021-11-30 | 16,750.00 | 16,850.00 | 15,400.00 | 15,400.00 | 13,318.36 | 1,379,225 |
| 2021-11-29 | 16,100.00 | 16,550.00 | 15,700.00 | 16,400.00 | 14,183.19 | 1,779,215 |
| 2021-11-26 | 17,550.00 | 18,150.00 | 16,950.00 | 17,100.00 | 14,788.57 | 1,377,149 |
| 2021-11-25 | 17,700.00 | 18,150.00 | 17,250.00 | 17,350.00 | 15,004.78 | 675,099 |
| 2021-11-24 | 18,050.00 | 18,250.00 | 17,250.00 | 17,750.00 | 15,350.71 | 1,278,693 |
| 2021-11-23 | 17,500.00 | 19,150.00 | 17,050.00 | 17,350.00 | 15,004.78 | 5,322,357 |
| 2021-11-22 | 17,550.00 | 17,550.00 | 16,350.00 | 16,550.00 | 14,312.92 | 1,388,612 |
| 2021-11-19 | 18,150.00 | 18,400.00 | 16,850.00 | 17,200.00 | 14,875.05 | 2,553,530 |
| 2021-11-18 | 19,750.00 | 19,800.00 | 18,750.00 | 18,750.00 | 16,215.54 | 1,298,839 |
| 2021-11-17 | 20,200.00 | 21,000.00 | 19,650.00 | 19,850.00 | 17,166.85 | 3,152,773 |
| 2021-11-16 | 19,300.00 | 20,000.00 | 19,000.00 | 19,600.00 | 16,950.64 | 2,009,772 |
| 2021-11-15 | 19,150.00 | 19,650.00 | 18,500.00 | 19,600.00 | 16,950.64 | 1,444,782 |
| 2021-11-12 | 18,750.00 | 20,400.00 | 18,700.00 | 19,150.00 | 16,561.47 | 4,582,918 |
| 2021-11-11 | 18,950.00 | 19,300.00 | 18,000.00 | 18,500.00 | 15,999.33 | 2,066,583 |
| 2021-11-10 | 21,300.00 | 21,650.00 | 18,350.00 | 18,900.00 | 16,345.26 | 4,813,889 |
| 2021-11-09 | 20,250.00 | 22,050.00 | 20,250.00 | 21,000.00 | 18,161.40 | 5,197,250 |
| 2021-11-08 | 19,850.00 | 21,200.00 | 19,250.00 | 20,500.00 | 17,728.99 | 4,746,044 |
| 2021-11-05 | 20,200.00 | 20,250.00 | 19,000.00 | 19,700.00 | 17,037.13 | 3,962,790 |
| 2021-11-04 | 18,400.00 | 22,300.00 | 18,000.00 | 20,400.00 | 17,642.51 | 25,046,689 |
| 2021-11-03 | 17,500.00 | 19,750.00 | 17,300.00 | 17,400.00 | 15,048.02 | 10,521,960 |
| 2021-11-02 | 16,900.00 | 17,350.00 | 16,600.00 | 17,200.00 | 14,875.05 | 1,473,012 |
| 2021-11-01 | 17,350.00 | 17,800.00 | 16,100.00 | 16,900.00 | 14,615.61 | 2,281,344 |
| 2021-10-29 | 16,800.00 | 17,300.00 | 16,500.00 | 17,300.00 | 14,961.54 | 1,489,996 |
| 2021-10-28 | 17,350.00 | 18,100.00 | 16,300.00 | 16,800.00 | 14,529.12 | 2,986,560 |
| 2021-10-27 | 17,100.00 | 18,150.00 | 17,000.00 | 17,650.00 | 15,264.23 | 4,270,859 |
| 2021-10-26 | 16,350.00 | 17,550.00 | 15,650.00 | 17,500.00 | 15,134.50 | 4,898,754 |
| 2021-10-25 | 16,200.00 | 17,800.00 | 16,050.00 | 16,300.00 | 14,096.71 | 17,555,141 |
| 2021-10-22 | 16,000.00 | 16,350.00 | 15,150.00 | 15,200.00 | 13,145.40 | 2,500,791 |
← NewerPage 20 of 20 · 1,196 trading days
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.