Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 10,360
-20 (-0.19%)
Aug 8, 2025, 3:30 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,400.00 | 10,480.00 | 10,320.00 | 10,380.00 | 10,380.00 | 0.29% | 26,693 |
| Aug 6, 2025 | 10,200.00 | 10,500.00 | 10,070.00 | 10,350.00 | 10,350.00 | 2.99% | 70,820 |
| Aug 5, 2025 | 9,990.00 | 10,080.00 | 9,810.00 | 10,050.00 | 10,050.00 | 1.82% | 25,428 |
| Aug 4, 2025 | 9,560.00 | 9,960.00 | 9,530.00 | 9,870.00 | 9,870.00 | 2.60% | 43,082 |
| Aug 1, 2025 | 10,040.00 | 10,040.00 | 9,570.00 | 9,620.00 | 9,620.00 | -4.66% | 79,764 |
| Jul 31, 2025 | 10,010.00 | 10,120.00 | 9,940.00 | 10,090.00 | 10,090.00 | 1.41% | 38,413 |
| Jul 30, 2025 | 10,050.00 | 10,120.00 | 9,900.00 | 9,950.00 | 9,950.00 | -1.19% | 53,342 |
| Jul 29, 2025 | 9,910.00 | 10,270.00 | 9,750.00 | 10,070.00 | 10,070.00 | -0.89% | 118,468 |
| Jul 28, 2025 | 10,650.00 | 10,710.00 | 10,050.00 | 10,160.00 | 10,160.00 | -5.40% | 139,543 |
| Jul 25, 2025 | 11,210.00 | 11,300.00 | 10,740.00 | 10,740.00 | 10,740.00 | -4.02% | 89,319 |
| Jul 24, 2025 | 11,460.00 | 11,580.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0.99% | 138,448 |
| Jul 23, 2025 | 11,440.00 | 11,650.00 | 10,300.00 | 11,080.00 | 11,080.00 | -6.26% | 286,287 |
| Jul 22, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 21, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 18, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 17, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 16, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 15, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 14, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 11, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 10, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 9, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 8, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 7, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 4, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 3, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 2, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jul 1, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 30, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 27, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 26, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 25, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 24, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 23, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 20, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 19, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 18, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 17, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 16, 2025 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | 11,820.00 | - | - |
| Jun 13, 2025 | 11,790.00 | 11,850.00 | 11,320.00 | 11,820.00 | 11,820.00 | 0.42% | 272,828 |
| Jun 12, 2025 | 11,720.00 | 12,410.00 | 11,530.00 | 11,770.00 | 11,770.00 | 5.18% | 869,576 |
| Jun 11, 2025 | 11,020.00 | 11,290.00 | 10,880.00 | 11,190.00 | 11,190.00 | 1.82% | 148,999 |
| Jun 10, 2025 | 11,080.00 | 11,090.00 | 10,800.00 | 10,990.00 | 10,990.00 | -0.54% | 116,989 |
| Jun 9, 2025 | 11,360.00 | 11,490.00 | 10,960.00 | 11,050.00 | 11,050.00 | -2.56% | 224,488 |
| Jun 5, 2025 | 11,790.00 | 11,940.00 | 10,800.00 | 11,340.00 | 11,340.00 | 1.98% | 438,762 |
| Jun 4, 2025 | 10,930.00 | 11,210.00 | 10,750.00 | 11,120.00 | 11,120.00 | 0.18% | 202,559 |
| Jun 2, 2025 | 10,910.00 | 11,370.00 | 10,760.00 | 11,100.00 | 11,100.00 | -1.77% | 188,260 |
| May 30, 2025 | 11,560.00 | 11,620.00 | 11,190.00 | 11,300.00 | 11,300.00 | -3.58% | 202,226 |
| May 29, 2025 | 11,720.00 | 11,920.00 | 11,410.00 | 11,720.00 | 11,720.00 | -0.09% | 299,277 |
| May 28, 2025 | 13,080.00 | 13,080.00 | 11,640.00 | 11,730.00 | 11,730.00 | -7.35% | 616,107 |