Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 10,950
+70 (0.64%)
Aug 29, 2025, 12:40 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 10,320.00 | 10,410.00 | 10,170.00 | 10,270.00 | 10,270.00 | -1.06% | 26,398 |
| Aug 13, 2025 | 10,320.00 | 10,400.00 | 10,200.00 | 10,380.00 | 10,380.00 | 0.58% | 29,506 |
| Aug 12, 2025 | 10,600.00 | 10,780.00 | 10,210.00 | 10,320.00 | 10,320.00 | -2.64% | 57,208 |
| Aug 11, 2025 | 10,490.00 | 10,750.00 | 10,390.00 | 10,600.00 | 10,600.00 | 2.32% | 60,375 |
| Aug 8, 2025 | 10,380.00 | 10,410.00 | 10,270.00 | 10,360.00 | 10,360.00 | -0.19% | 36,215 |
| Aug 7, 2025 | 10,400.00 | 10,480.00 | 10,320.00 | 10,380.00 | 10,380.00 | 0.29% | 28,791 |
| 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 | - | - |