Iljin Power Co. Ltd historical data

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

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
2021-10-21	16,150.00	16,800.00	15,600.00	16,250.00	14,053.47	5,105,960
2021-10-20	16,650.00	17,000.00	15,850.00	15,850.00	13,707.54	2,541,111
2021-10-19	16,650.00	17,050.00	15,800.00	16,950.00	14,658.85	5,091,006
2021-10-18	16,650.00	16,950.00	16,350.00	16,900.00	14,615.61	6,582,902

← NewerPage 20 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.