Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 11,100
-170 (-1.51%)
Oct 31, 2025, 3:30 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,390.00 | 11,390.00 | 11,080.00 | 11,120.00 | 11,120.00 | -1.33% | 58,621 |
| Oct 30, 2025 | 12,100.00 | 12,100.00 | 11,140.00 | 11,270.00 | 11,270.00 | -6.08% | 201,389 |
| Oct 29, 2025 | 12,020.00 | 12,250.00 | 11,510.00 | 12,000.00 | 12,000.00 | 2.21% | 285,140 |
| Oct 28, 2025 | 11,650.00 | 11,820.00 | 11,530.00 | 11,740.00 | 11,740.00 | - | 101,009 |
| Oct 27, 2025 | 11,590.00 | 11,800.00 | 11,410.00 | 11,740.00 | 11,740.00 | 3.62% | 184,865 |
| Oct 24, 2025 | 11,230.00 | 11,560.00 | 11,130.00 | 11,330.00 | 11,330.00 | 2.53% | 132,201 |
| Oct 23, 2025 | 11,150.00 | 11,250.00 | 10,950.00 | 11,050.00 | 11,050.00 | -2.56% | 89,887 |
| Oct 22, 2025 | 11,040.00 | 11,350.00 | 10,810.00 | 11,340.00 | 11,340.00 | 2.81% | 89,524 |
| Oct 21, 2025 | 11,510.00 | 11,630.00 | 11,000.00 | 11,030.00 | 11,030.00 | 2.89% | 223,342 |
| Oct 20, 2025 | 10,880.00 | 11,000.00 | 10,600.00 | 10,720.00 | 10,720.00 | -0.92% | 99,803 |
| Oct 17, 2025 | 11,060.00 | 11,210.00 | 10,660.00 | 10,820.00 | 10,820.00 | -4.67% | 105,703 |
| Oct 16, 2025 | 11,800.00 | 11,810.00 | 11,240.00 | 11,350.00 | 11,350.00 | -0.79% | 170,256 |
| Oct 15, 2025 | 10,820.00 | 11,450.00 | 10,820.00 | 11,440.00 | 11,440.00 | 5.93% | 250,623 |
| Oct 14, 2025 | 10,860.00 | 11,200.00 | 10,580.00 | 10,800.00 | 10,800.00 | 1.41% | 140,733 |
| Oct 13, 2025 | 10,350.00 | 10,820.00 | 10,170.00 | 10,650.00 | 10,650.00 | 1.82% | 91,214 |
| Oct 10, 2025 | 10,200.00 | 10,570.00 | 10,040.00 | 10,460.00 | 10,460.00 | 3.46% | 128,935 |
| Oct 2, 2025 | 10,220.00 | 10,220.00 | 10,030.00 | 10,110.00 | 10,110.00 | -1.08% | 69,501 |
| Oct 1, 2025 | 10,300.00 | 10,470.00 | 10,040.00 | 10,220.00 | 10,220.00 | -0.49% | 223,132 |
| Sep 30, 2025 | 10,430.00 | 10,440.00 | 10,220.00 | 10,270.00 | 10,270.00 | -1.53% | 29,300 |
| Sep 29, 2025 | 10,420.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,430.00 | -0.19% | 65,026 |
| Sep 26, 2025 | 10,750.00 | 10,750.00 | 10,330.00 | 10,450.00 | 10,450.00 | -2.43% | 78,767 |
| Sep 25, 2025 | 11,080.00 | 11,080.00 | 10,610.00 | 10,710.00 | 10,710.00 | -1.83% | 79,413 |
| Sep 24, 2025 | 10,440.00 | 10,980.00 | 10,320.00 | 10,910.00 | 10,910.00 | 5.51% | 253,028 |
| Sep 23, 2025 | 10,280.00 | 10,540.00 | 10,260.00 | 10,340.00 | 10,340.00 | 0.10% | 83,048 |
| Sep 22, 2025 | 10,480.00 | 10,670.00 | 10,330.00 | 10,330.00 | 10,330.00 | 1.08% | 111,645 |
| Sep 19, 2025 | 10,350.00 | 10,420.00 | 10,100.00 | 10,220.00 | 10,220.00 | - | 89,765 |
| Sep 18, 2025 | 10,340.00 | 10,340.00 | 10,180.00 | 10,220.00 | 10,220.00 | -0.29% | 33,629 |
| Sep 17, 2025 | 10,390.00 | 10,390.00 | 10,180.00 | 10,250.00 | 10,250.00 | -1.35% | 46,979 |
| Sep 16, 2025 | 10,320.00 | 10,510.00 | 10,300.00 | 10,390.00 | 10,390.00 | 2.06% | 102,010 |
| Sep 15, 2025 | 10,410.00 | 10,580.00 | 10,060.00 | 10,180.00 | 10,180.00 | -3.23% | 100,611 |
| Sep 12, 2025 | 10,460.00 | 10,570.00 | 10,200.00 | 10,520.00 | 10,520.00 | -2.14% | 166,406 |
| Sep 11, 2025 | 11,280.00 | 11,290.00 | 10,670.00 | 10,750.00 | 10,750.00 | -4.78% | 187,641 |
| Sep 10, 2025 | 11,240.00 | 11,290.00 | 11,060.00 | 11,290.00 | 11,290.00 | 0.44% | 76,267 |
| Sep 9, 2025 | 11,050.00 | 11,330.00 | 10,900.00 | 11,240.00 | 11,240.00 | -0.09% | 125,086 |
| Sep 8, 2025 | 11,420.00 | 11,620.00 | 11,150.00 | 11,250.00 | 11,250.00 | -2.60% | 104,294 |
| Sep 5, 2025 | 11,750.00 | 11,800.00 | 11,490.00 | 11,550.00 | 11,550.00 | -2.86% | 162,718 |
| Sep 4, 2025 | 11,870.00 | 12,210.00 | 11,680.00 | 11,890.00 | 11,890.00 | 6.92% | 448,795 |
| Sep 3, 2025 | 10,940.00 | 11,310.00 | 10,920.00 | 11,120.00 | 11,120.00 | 1.83% | 98,213 |
| Sep 2, 2025 | 10,960.00 | 11,170.00 | 10,850.00 | 10,920.00 | 10,920.00 | -0.27% | 61,159 |
| Sep 1, 2025 | 10,970.00 | 11,420.00 | 10,910.00 | 10,950.00 | 10,950.00 | -1.17% | 152,783 |
| Aug 29, 2025 | 11,100.00 | 11,320.00 | 10,760.00 | 11,080.00 | 11,080.00 | 1.84% | 142,067 |
| Aug 28, 2025 | 11,200.00 | 11,290.00 | 10,860.00 | 10,880.00 | 10,880.00 | 2.84% | 234,604 |
| Aug 27, 2025 | 10,790.00 | 10,830.00 | 10,480.00 | 10,580.00 | 10,580.00 | -0.84% | 98,342 |
| Aug 26, 2025 | 10,440.00 | 11,300.00 | 10,290.00 | 10,670.00 | 10,670.00 | -0.84% | 139,161 |
| Aug 25, 2025 | 11,080.00 | 11,220.00 | 10,590.00 | 10,760.00 | 10,760.00 | 4.06% | 159,518 |
| Aug 22, 2025 | 10,030.00 | 10,370.00 | 9,890.00 | 10,340.00 | 10,340.00 | 6.38% | 99,293 |
| Aug 21, 2025 | 9,330.00 | 9,980.00 | 9,310.00 | 9,720.00 | 9,720.00 | 3.40% | 119,162 |
| Aug 20, 2025 | 9,330.00 | 9,470.00 | 8,970.00 | 9,400.00 | 9,400.00 | -4.76% | 132,242 |
| Aug 19, 2025 | 10,190.00 | 10,190.00 | 9,800.00 | 9,870.00 | 9,870.00 | -4.17% | 77,623 |
| Aug 18, 2025 | 10,190.00 | 10,460.00 | 10,190.00 | 10,300.00 | 10,300.00 | 0.29% | 30,752 |