Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 18,990
+1,490 (8.51%)
Mar 20, 2026, 3:30 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17,740.00 | 19,670.00 | 17,700.00 | 18,990.00 | 18,990.00 | 8.51% | 1,720,535 |
| Mar 19, 2026 | 17,580.00 | 17,800.00 | 17,310.00 | 17,500.00 | 17,500.00 | -1.41% | 243,334 |
| Mar 18, 2026 | 17,950.00 | 18,330.00 | 17,580.00 | 17,750.00 | 17,750.00 | 0.80% | 452,465 |
| Mar 17, 2026 | 18,210.00 | 18,450.00 | 17,560.00 | 17,610.00 | 17,610.00 | -1.62% | 441,033 |
| Mar 16, 2026 | 19,670.00 | 19,890.00 | 17,800.00 | 17,900.00 | 17,900.00 | -6.33% | 1,185,789 |
| Mar 13, 2026 | 17,860.00 | 19,580.00 | 17,290.00 | 19,110.00 | 19,110.00 | 6.28% | 1,344,260 |
| Mar 12, 2026 | 17,840.00 | 18,530.00 | 17,530.00 | 17,980.00 | 17,980.00 | 0.78% | 335,237 |
| Mar 11, 2026 | 17,730.00 | 18,440.00 | 17,490.00 | 17,840.00 | 17,840.00 | 1.59% | 589,457 |
| Mar 10, 2026 | 17,190.00 | 18,460.00 | 16,800.00 | 17,560.00 | 17,560.00 | 5.78% | 792,980 |
| Mar 9, 2026 | 16,700.00 | 17,120.00 | 15,930.00 | 16,600.00 | 16,600.00 | -3.82% | 316,530 |
| Mar 6, 2026 | 16,300.00 | 17,500.00 | 16,200.00 | 17,260.00 | 17,260.00 | 5.89% | 403,098 |
| Mar 5, 2026 | 15,910.00 | 16,700.00 | 15,530.00 | 16,300.00 | 16,300.00 | 12.80% | 537,791 |
| Mar 4, 2026 | 17,270.00 | 17,270.00 | 14,450.00 | 14,450.00 | 14,450.00 | -17.85% | 804,640 |
| Mar 3, 2026 | 18,390.00 | 18,950.00 | 17,590.00 | 17,590.00 | 17,590.00 | -5.07% | 589,806 |
| Feb 27, 2026 | 18,350.00 | 18,940.00 | 17,900.00 | 18,530.00 | 18,530.00 | 1.53% | 544,785 |
| Feb 26, 2026 | 18,720.00 | 19,000.00 | 18,120.00 | 18,250.00 | 18,250.00 | -1.72% | 506,211 |
| Feb 25, 2026 | 19,180.00 | 19,550.00 | 18,450.00 | 18,570.00 | 18,570.00 | -1.80% | 726,969 |
| Feb 24, 2026 | 19,050.00 | 19,550.00 | 18,500.00 | 18,910.00 | 18,910.00 | -0.89% | 654,148 |
| Feb 23, 2026 | 19,990.00 | 20,650.00 | 18,900.00 | 19,080.00 | 19,080.00 | -3.59% | 1,097,606 |
| Feb 20, 2026 | 19,900.00 | 21,350.00 | 19,300.00 | 19,790.00 | 19,790.00 | 0.46% | 3,288,478 |
| Feb 19, 2026 | 17,800.00 | 20,900.00 | 17,700.00 | 19,700.00 | 19,700.00 | 13.94% | 5,322,519 |
| Feb 13, 2026 | 16,980.00 | 18,500.00 | 16,500.00 | 17,290.00 | 17,290.00 | 1.59% | 2,323,547 |
| Feb 12, 2026 | 17,280.00 | 17,700.00 | 16,850.00 | 17,020.00 | 17,020.00 | -1.22% | 933,990 |
| Feb 11, 2026 | 16,900.00 | 17,810.00 | 16,700.00 | 17,230.00 | 17,230.00 | 4.42% | 2,224,751 |
| Feb 10, 2026 | 17,030.00 | 17,270.00 | 16,180.00 | 16,500.00 | 16,500.00 | -2.14% | 536,695 |
| Feb 9, 2026 | 16,630.00 | 17,600.00 | 16,550.00 | 16,860.00 | 16,860.00 | 4.53% | 1,217,190 |
| Feb 6, 2026 | 16,530.00 | 16,530.00 | 15,750.00 | 16,130.00 | 16,130.00 | -3.30% | 702,623 |
| Feb 5, 2026 | 15,910.00 | 18,790.00 | 15,700.00 | 16,680.00 | 16,680.00 | 4.05% | 4,774,496 |
| Feb 4, 2026 | 16,320.00 | 16,320.00 | 15,740.00 | 16,030.00 | 16,030.00 | 1.84% | 835,335 |
| Feb 3, 2026 | 15,100.00 | 15,740.00 | 15,060.00 | 15,740.00 | 15,740.00 | 6.35% | 394,810 |
| Feb 2, 2026 | 15,160.00 | 15,590.00 | 14,700.00 | 14,800.00 | 14,800.00 | -4.02% | 426,853 |
| Jan 30, 2026 | 16,000.00 | 16,190.00 | 15,180.00 | 15,420.00 | 15,420.00 | -3.62% | 580,890 |
| Jan 29, 2026 | 15,770.00 | 16,240.00 | 15,550.00 | 16,000.00 | 16,000.00 | 1.52% | 681,896 |
| Jan 28, 2026 | 16,170.00 | 16,480.00 | 15,670.00 | 15,760.00 | 15,760.00 | -2.54% | 713,993 |
| Jan 27, 2026 | 17,620.00 | 17,850.00 | 15,900.00 | 16,170.00 | 16,170.00 | 0.94% | 2,599,715 |
| Jan 26, 2026 | 15,790.00 | 16,600.00 | 15,690.00 | 16,020.00 | 16,020.00 | 1.59% | 990,018 |
| Jan 23, 2026 | 16,500.00 | 16,610.00 | 15,660.00 | 15,770.00 | 15,770.00 | -6.41% | 1,513,151 |
| Jan 22, 2026 | 16,850.00 | 17,570.00 | 16,400.00 | 16,850.00 | 16,850.00 | 3.25% | 2,477,663 |
| Jan 21, 2026 | 17,310.00 | 19,040.00 | 16,040.00 | 16,320.00 | 16,320.00 | -7.33% | 8,441,186 |
| Jan 20, 2026 | 13,620.00 | 17,610.00 | 13,530.00 | 17,610.00 | 17,610.00 | 29.96% | 12,148,752 |
| 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 |