Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 13,550
-350 (-2.52%)
Jan 19, 2026, 3:30 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 14,260.00 | 14,270.00 | 13,440.00 | 13,550.00 | 13,550.00 | -2.52% | 743,329 |
| Jan 16, 2026 | 13,350.00 | 14,490.00 | 13,290.00 | 13,900.00 | 13,900.00 | 4.59% | 1,280,871 |
| Jan 15, 2026 | 13,250.00 | 13,350.00 | 13,050.00 | 13,290.00 | 13,290.00 | -0.08% | 235,132 |
| Jan 14, 2026 | 13,300.00 | 13,830.00 | 13,090.00 | 13,300.00 | 13,300.00 | -0.15% | 620,499 |
| Jan 13, 2026 | 13,000.00 | 13,420.00 | 12,930.00 | 13,320.00 | 13,320.00 | 0.83% | 444,947 |
| Jan 12, 2026 | 13,010.00 | 13,440.00 | 12,800.00 | 13,210.00 | 13,210.00 | 4.18% | 874,872 |
| Jan 9, 2026 | 12,050.00 | 12,680.00 | 11,990.00 | 12,680.00 | 12,680.00 | 6.11% | 371,059 |
| Jan 8, 2026 | 12,570.00 | 12,580.00 | 11,920.00 | 11,950.00 | 11,950.00 | -4.93% | 370,275 |
| Jan 7, 2026 | 12,770.00 | 12,870.00 | 12,280.00 | 12,570.00 | 12,570.00 | -1.18% | 338,099 |
| Jan 6, 2026 | 13,230.00 | 13,300.00 | 12,610.00 | 12,720.00 | 12,720.00 | -1.62% | 486,759 |
| Jan 5, 2026 | 12,860.00 | 13,260.00 | 12,810.00 | 12,930.00 | 12,930.00 | 1.49% | 657,490 |
| Jan 2, 2026 | 12,620.00 | 13,060.00 | 12,350.00 | 12,740.00 | 12,740.00 | 0.31% | 378,606 |
| Dec 30, 2025 | 12,830.00 | 13,100.00 | 12,660.00 | 12,700.00 | 12,700.00 | -3.64% | 267,088 |
| Dec 29, 2025 | 12,550.00 | 13,430.00 | 12,460.00 | 13,180.00 | 13,180.00 | 2.73% | 692,662 |
| Dec 26, 2025 | 12,980.00 | 13,050.00 | 12,680.00 | 12,830.00 | 12,500.00 | -2.14% | 312,584 |
| Dec 24, 2025 | 13,450.00 | 13,450.00 | 12,840.00 | 13,110.00 | 12,772.80 | -0.91% | 594,788 |
| Dec 23, 2025 | 14,130.00 | 14,180.00 | 12,920.00 | 13,230.00 | 12,889.71 | -8.76% | 1,029,214 |
| Dec 22, 2025 | 14,660.00 | 15,210.00 | 13,730.00 | 14,500.00 | 14,127.05 | 8.53% | 2,616,602 |
| Dec 19, 2025 | 12,380.00 | 13,610.00 | 12,090.00 | 13,360.00 | 13,016.37 | 21.34% | 3,456,367 |
| Dec 18, 2025 | 11,020.00 | 11,130.00 | 10,880.00 | 11,010.00 | 10,726.81 | -1.43% | 58,766 |
| Dec 17, 2025 | 11,350.00 | 11,350.00 | 11,050.00 | 11,170.00 | 10,882.70 | -0.53% | 78,582 |
| Dec 16, 2025 | 11,630.00 | 11,630.00 | 11,130.00 | 11,230.00 | 10,941.15 | -4.18% | 172,127 |
| Dec 15, 2025 | 11,810.00 | 11,870.00 | 11,610.00 | 11,720.00 | 11,418.55 | -2.90% | 125,053 |
| Dec 12, 2025 | 11,800.00 | 12,100.00 | 11,720.00 | 12,070.00 | 11,759.55 | 4.14% | 207,873 |
| Dec 11, 2025 | 11,480.00 | 11,770.00 | 11,450.00 | 11,590.00 | 11,291.89 | 1.93% | 102,489 |
| Dec 10, 2025 | 11,450.00 | 11,540.00 | 11,360.00 | 11,370.00 | 11,077.55 | -1.30% | 62,309 |
| Dec 9, 2025 | 11,670.00 | 11,680.00 | 11,410.00 | 11,520.00 | 11,223.69 | -2.12% | 92,644 |
| Dec 8, 2025 | 11,890.00 | 11,930.00 | 11,640.00 | 11,770.00 | 11,467.26 | -3.13% | 181,813 |
| Dec 5, 2025 | 11,610.00 | 12,330.00 | 11,490.00 | 12,150.00 | 11,837.49 | 7.52% | 398,199 |
| Dec 4, 2025 | 12,000.00 | 12,010.00 | 11,250.00 | 11,300.00 | 11,009.35 | -2.16% | 309,107 |
| Dec 3, 2025 | 10,870.00 | 11,550.00 | 10,740.00 | 11,550.00 | 11,252.92 | 9.27% | 268,432 |
| Dec 2, 2025 | 10,610.00 | 10,650.00 | 10,550.00 | 10,570.00 | 10,298.13 | -0.09% | 32,961 |
| Dec 1, 2025 | 10,810.00 | 10,950.00 | 10,540.00 | 10,580.00 | 10,307.87 | -1.40% | 48,608 |
| Nov 28, 2025 | 10,730.00 | 10,730.00 | 10,580.00 | 10,730.00 | 10,454.01 | 0.94% | 38,539 |
| Nov 27, 2025 | 10,740.00 | 10,830.00 | 10,530.00 | 10,630.00 | 10,356.59 | - | 45,988 |
| Nov 26, 2025 | 10,400.00 | 10,640.00 | 10,390.00 | 10,630.00 | 10,356.59 | 2.51% | 79,364 |
| Nov 25, 2025 | 10,320.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,103.27 | 1.27% | 46,918 |
| Nov 24, 2025 | 10,700.00 | 10,700.00 | 10,210.00 | 10,240.00 | 9,976.62 | -1.82% | 57,817 |
| Nov 21, 2025 | 10,430.00 | 10,590.00 | 10,400.00 | 10,430.00 | 10,161.73 | -4.84% | 55,568 |
| Nov 20, 2025 | 10,700.00 | 11,070.00 | 10,690.00 | 10,960.00 | 10,678.10 | 4.48% | 111,125 |
| Nov 19, 2025 | 10,420.00 | 10,740.00 | 10,110.00 | 10,490.00 | 10,220.19 | 2.74% | 68,754 |
| Nov 18, 2025 | 10,610.00 | 10,710.00 | 10,210.00 | 10,210.00 | 9,947.39 | -4.13% | 56,249 |
| Nov 17, 2025 | 10,580.00 | 10,720.00 | 10,380.00 | 10,650.00 | 10,376.07 | 2.11% | 86,269 |
| Nov 14, 2025 | 10,170.00 | 10,520.00 | 10,060.00 | 10,430.00 | 10,161.73 | 0.68% | 90,734 |
| Nov 13, 2025 | 10,200.00 | 10,390.00 | 10,090.00 | 10,360.00 | 10,093.53 | 1.17% | 82,300 |
| Nov 12, 2025 | 10,240.00 | 10,300.00 | 10,160.00 | 10,240.00 | 9,976.62 | 0.10% | 33,078 |
| Nov 11, 2025 | 10,420.00 | 10,540.00 | 10,160.00 | 10,230.00 | 9,966.87 | -1.54% | 124,530 |
| Nov 10, 2025 | 10,320.00 | 10,410.00 | 10,180.00 | 10,390.00 | 10,122.76 | 1.96% | 50,359 |
| Nov 7, 2025 | 10,120.00 | 10,310.00 | 9,950.00 | 10,190.00 | 9,927.90 | -1.07% | 106,609 |
| Nov 6, 2025 | 10,610.00 | 10,610.00 | 10,170.00 | 10,300.00 | 10,035.07 | -0.87% | 69,966 |