Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 13,180
+350 (2.73%)
Dec 29, 2025, 3:30 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 12,980.00 | 13,050.00 | 12,680.00 | 12,830.00 | 12,830.00 | -2.14% | 312,584 |
| Dec 24, 2025 | 13,450.00 | 13,450.00 | 12,840.00 | 13,110.00 | 13,110.00 | -0.91% | 594,788 |
| Dec 23, 2025 | 14,130.00 | 14,180.00 | 12,920.00 | 13,230.00 | 13,230.00 | -8.76% | 1,029,214 |
| Dec 22, 2025 | 14,660.00 | 15,210.00 | 13,730.00 | 14,500.00 | 14,500.00 | 8.53% | 2,616,602 |
| Dec 19, 2025 | 12,380.00 | 13,610.00 | 12,090.00 | 13,360.00 | 13,360.00 | 21.34% | 3,456,367 |
| Dec 18, 2025 | 11,020.00 | 11,130.00 | 10,880.00 | 11,010.00 | 11,010.00 | -1.43% | 58,766 |
| Dec 17, 2025 | 11,350.00 | 11,350.00 | 11,050.00 | 11,170.00 | 11,170.00 | -0.53% | 78,582 |
| Dec 16, 2025 | 11,630.00 | 11,630.00 | 11,130.00 | 11,230.00 | 11,230.00 | -4.18% | 172,127 |
| Dec 15, 2025 | 11,810.00 | 11,870.00 | 11,610.00 | 11,720.00 | 11,720.00 | -2.90% | 125,053 |
| Dec 12, 2025 | 11,800.00 | 12,100.00 | 11,720.00 | 12,070.00 | 12,070.00 | 4.14% | 207,873 |
| Dec 11, 2025 | 11,480.00 | 11,770.00 | 11,450.00 | 11,590.00 | 11,590.00 | 1.93% | 102,489 |
| Dec 10, 2025 | 11,450.00 | 11,540.00 | 11,360.00 | 11,370.00 | 11,370.00 | -1.30% | 62,309 |
| Dec 9, 2025 | 11,670.00 | 11,680.00 | 11,410.00 | 11,520.00 | 11,520.00 | -2.12% | 92,644 |
| Dec 8, 2025 | 11,890.00 | 11,930.00 | 11,640.00 | 11,770.00 | 11,770.00 | -3.13% | 181,813 |
| Dec 5, 2025 | 11,610.00 | 12,330.00 | 11,490.00 | 12,150.00 | 12,150.00 | 7.52% | 398,199 |
| Dec 4, 2025 | 12,000.00 | 12,010.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.16% | 309,107 |
| Dec 3, 2025 | 10,870.00 | 11,550.00 | 10,740.00 | 11,550.00 | 11,550.00 | 9.27% | 268,396 |
| Dec 2, 2025 | 10,610.00 | 10,650.00 | 10,550.00 | 10,570.00 | 10,570.00 | -0.09% | 32,961 |
| Dec 1, 2025 | 10,810.00 | 10,950.00 | 10,540.00 | 10,580.00 | 10,580.00 | -1.40% | 48,608 |
| Nov 28, 2025 | 10,730.00 | 10,730.00 | 10,580.00 | 10,730.00 | 10,730.00 | 0.94% | 38,539 |
| Nov 27, 2025 | 10,740.00 | 10,830.00 | 10,530.00 | 10,630.00 | 10,630.00 | - | 45,986 |
| Nov 26, 2025 | 10,400.00 | 10,640.00 | 10,390.00 | 10,630.00 | 10,630.00 | 2.51% | 79,363 |
| Nov 25, 2025 | 10,320.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | 1.27% | 46,918 |
| Nov 24, 2025 | 10,700.00 | 10,700.00 | 10,210.00 | 10,240.00 | 10,240.00 | -1.82% | 57,817 |
| Nov 21, 2025 | 10,430.00 | 10,590.00 | 10,400.00 | 10,430.00 | 10,430.00 | -4.84% | 55,566 |
| Nov 20, 2025 | 10,700.00 | 11,070.00 | 10,690.00 | 10,960.00 | 10,960.00 | 4.48% | 111,125 |
| Nov 19, 2025 | 10,420.00 | 10,740.00 | 10,110.00 | 10,490.00 | 10,490.00 | 2.74% | 68,754 |
| Nov 18, 2025 | 10,610.00 | 10,710.00 | 10,210.00 | 10,210.00 | 10,210.00 | -4.13% | 56,249 |
| Nov 17, 2025 | 10,580.00 | 10,720.00 | 10,380.00 | 10,650.00 | 10,650.00 | 2.11% | 86,269 |
| Nov 14, 2025 | 10,170.00 | 10,520.00 | 10,060.00 | 10,430.00 | 10,430.00 | 0.68% | 90,734 |
| Nov 13, 2025 | 10,200.00 | 10,390.00 | 10,090.00 | 10,360.00 | 10,360.00 | 1.17% | 82,300 |
| Nov 12, 2025 | 10,240.00 | 10,300.00 | 10,160.00 | 10,240.00 | 10,240.00 | 0.10% | 33,078 |
| Nov 11, 2025 | 10,420.00 | 10,540.00 | 10,160.00 | 10,230.00 | 10,230.00 | -1.54% | 124,530 |
| Nov 10, 2025 | 10,320.00 | 10,410.00 | 10,180.00 | 10,390.00 | 10,390.00 | 1.96% | 50,359 |
| Nov 7, 2025 | 10,120.00 | 10,310.00 | 9,950.00 | 10,190.00 | 10,190.00 | -1.07% | 106,609 |
| Nov 6, 2025 | 10,610.00 | 10,610.00 | 10,170.00 | 10,300.00 | 10,300.00 | -0.87% | 69,966 |
| Nov 5, 2025 | 10,600.00 | 10,630.00 | 10,100.00 | 10,390.00 | 10,390.00 | -3.71% | 135,882 |
| Nov 4, 2025 | 10,890.00 | 10,970.00 | 10,760.00 | 10,790.00 | 10,790.00 | -2.09% | 89,032 |
| Nov 3, 2025 | 11,190.00 | 11,240.00 | 11,020.00 | 11,020.00 | 11,020.00 | -0.72% | 75,795 |
| Oct 31, 2025 | 11,390.00 | 11,390.00 | 11,030.00 | 11,100.00 | 11,100.00 | -1.51% | 77,366 |
| Oct 30, 2025 | 12,100.00 | 12,100.00 | 11,140.00 | 11,270.00 | 11,270.00 | -6.08% | 204,280 |
| Oct 29, 2025 | 12,020.00 | 12,250.00 | 11,510.00 | 12,000.00 | 12,000.00 | 2.21% | 277,380 |
| 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% | 181,357 |
| 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% | 88,162 |
| 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% | 96,476 |
| Oct 17, 2025 | 11,060.00 | 11,210.00 | 10,660.00 | 10,820.00 | 10,820.00 | -4.67% | 103,091 |