Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 15,050
+850 (5.99%)
Jun 15, 2026, 3:30 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 13,680.00 | 14,765.00 | 13,300.00 | 14,200.00 | 14,200.00 | 7.09% | 345,130 |
| Jun 11, 2026 | 12,390.00 | 13,330.00 | 12,300.00 | 13,260.00 | 13,260.00 | 5.32% | 226,226 |
| Jun 10, 2026 | 12,600.00 | 13,130.00 | 12,300.00 | 12,590.00 | 12,590.00 | -1.02% | 256,915 |
| Jun 9, 2026 | 11,600.00 | 12,720.00 | 11,600.00 | 12,720.00 | 12,720.00 | 10.51% | 240,096 |
| Jun 8, 2026 | 11,400.00 | 11,990.00 | 11,320.00 | 11,510.00 | 11,510.00 | -7.99% | 204,510 |
| Jun 5, 2026 | 12,750.00 | 13,050.00 | 12,200.00 | 12,510.00 | 12,510.00 | -4.28% | 249,197 |
| Jun 4, 2026 | 13,150.00 | 13,690.00 | 12,970.00 | 13,070.00 | 13,070.00 | -0.61% | 208,754 |
| Jun 2, 2026 | 13,720.00 | 13,720.00 | 12,900.00 | 13,150.00 | 13,150.00 | -4.22% | 287,179 |
| Jun 1, 2026 | 13,930.00 | 14,580.00 | 13,500.00 | 13,730.00 | 13,730.00 | -2.35% | 306,321 |
| May 29, 2026 | 14,680.00 | 14,800.00 | 13,500.00 | 14,060.00 | 14,060.00 | -3.83% | 302,961 |
| May 28, 2026 | 15,010.00 | 15,230.00 | 14,000.00 | 14,620.00 | 14,620.00 | -2.53% | 353,338 |
| May 27, 2026 | 15,980.00 | 16,270.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.84% | 343,011 |
| May 26, 2026 | 16,520.00 | 16,740.00 | 15,800.00 | 15,930.00 | 15,930.00 | -1.36% | 329,407 |
| May 22, 2026 | 16,040.00 | 16,380.00 | 15,930.00 | 16,150.00 | 16,150.00 | 3.86% | 299,850 |
| May 21, 2026 | 15,360.00 | 15,740.00 | 15,320.00 | 15,550.00 | 15,550.00 | 4.71% | 279,896 |
| May 20, 2026 | 15,810.00 | 15,830.00 | 14,480.00 | 14,850.00 | 14,850.00 | -6.07% | 381,826 |
| May 19, 2026 | 16,650.00 | 17,000.00 | 15,700.00 | 15,810.00 | 15,810.00 | -5.05% | 343,339 |
| May 18, 2026 | 16,640.00 | 16,850.00 | 15,850.00 | 16,650.00 | 16,650.00 | -1.77% | 435,297 |
| May 15, 2026 | 18,370.00 | 18,700.00 | 16,770.00 | 16,950.00 | 16,950.00 | -7.43% | 636,882 |
| May 14, 2026 | 18,950.00 | 19,300.00 | 17,970.00 | 18,310.00 | 18,310.00 | -2.66% | 401,620 |
| May 13, 2026 | 19,000.00 | 19,400.00 | 18,310.00 | 18,810.00 | 18,810.00 | -2.44% | 375,390 |
| May 12, 2026 | 20,250.00 | 20,850.00 | 18,500.00 | 19,280.00 | 19,280.00 | -4.08% | 695,146 |
| May 11, 2026 | 20,800.00 | 20,950.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.90% | 411,720 |
| May 8, 2026 | 21,200.00 | 21,950.00 | 20,500.00 | 20,700.00 | 20,700.00 | -4.83% | 470,361 |
| May 7, 2026 | 23,500.00 | 23,850.00 | 21,550.00 | 21,750.00 | 21,750.00 | -6.45% | 715,025 |
| May 6, 2026 | 23,250.00 | 23,450.00 | 21,600.00 | 23,250.00 | 23,250.00 | 0.22% | 863,592 |
| May 4, 2026 | 22,250.00 | 24,500.00 | 21,950.00 | 23,200.00 | 23,200.00 | 7.16% | 1,555,541 |
| Apr 30, 2026 | 22,100.00 | 22,300.00 | 21,350.00 | 21,650.00 | 21,650.00 | -0.23% | 510,826 |
| Apr 29, 2026 | 20,900.00 | 22,500.00 | 20,650.00 | 21,700.00 | 21,700.00 | 2.12% | 808,854 |
| Apr 28, 2026 | 22,300.00 | 22,350.00 | 20,900.00 | 21,250.00 | 21,250.00 | -1.62% | 762,113 |
| Apr 27, 2026 | 21,200.00 | 22,900.00 | 21,150.00 | 21,600.00 | 21,600.00 | 5.88% | 1,632,565 |
| Apr 24, 2026 | 19,430.00 | 20,650.00 | 18,910.00 | 20,400.00 | 20,400.00 | 4.99% | 892,332 |
| Apr 23, 2026 | 18,950.00 | 20,550.00 | 18,950.00 | 19,430.00 | 19,430.00 | 3.96% | 1,993,321 |
| Apr 22, 2026 | 18,400.00 | 18,760.00 | 18,110.00 | 18,690.00 | 18,690.00 | 1.19% | 261,422 |
| Apr 21, 2026 | 18,480.00 | 18,810.00 | 17,610.00 | 18,470.00 | 18,470.00 | 0.60% | 367,300 |
| Apr 20, 2026 | 18,200.00 | 18,950.00 | 18,110.00 | 18,360.00 | 18,360.00 | 0.71% | 317,891 |
| Apr 17, 2026 | 18,510.00 | 18,510.00 | 17,820.00 | 18,230.00 | 18,230.00 | -1.19% | 316,332 |
| Apr 16, 2026 | 18,340.00 | 18,810.00 | 18,040.00 | 18,450.00 | 18,450.00 | 2.79% | 579,014 |
| Apr 15, 2026 | 17,640.00 | 18,670.00 | 17,450.00 | 17,950.00 | 17,950.00 | 3.16% | 654,951 |
| Apr 14, 2026 | 16,970.00 | 17,400.00 | 16,820.00 | 17,400.00 | 17,400.00 | 4.50% | 238,505 |
| Apr 13, 2026 | 16,650.00 | 16,900.00 | 16,360.00 | 16,650.00 | 16,650.00 | -1.77% | 166,536 |
| Apr 10, 2026 | 16,790.00 | 17,050.00 | 16,640.00 | 16,950.00 | 16,950.00 | 1.50% | 254,881 |
| Apr 9, 2026 | 16,990.00 | 17,090.00 | 16,290.00 | 16,700.00 | 16,700.00 | -1.76% | 142,445 |
| Apr 8, 2026 | 16,790.00 | 17,130.00 | 16,750.00 | 17,000.00 | 17,000.00 | 4.55% | 281,360 |
| Apr 7, 2026 | 17,100.00 | 17,100.00 | 16,050.00 | 16,260.00 | 16,260.00 | -3.56% | 197,128 |
| Apr 6, 2026 | 17,000.00 | 17,150.00 | 15,840.00 | 16,860.00 | 16,860.00 | -0.53% | 256,785 |
| Apr 3, 2026 | 16,700.00 | 17,140.00 | 16,580.00 | 16,950.00 | 16,950.00 | 3.73% | 208,539 |
| Apr 2, 2026 | 17,600.00 | 17,790.00 | 16,060.00 | 16,340.00 | 16,340.00 | -6.52% | 326,021 |
| Apr 1, 2026 | 16,900.00 | 17,570.00 | 16,900.00 | 17,480.00 | 17,480.00 | 7.24% | 250,515 |
| Mar 31, 2026 | 17,060.00 | 17,160.00 | 16,210.00 | 16,300.00 | 16,300.00 | -3.44% | 219,560 |