Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 11,800
-290 (-2.40%)
Oct 8, 2026, 3:30 PM KST
Iljin Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,960.00 | 12,160.00 | 11,680.00 | 11,800.00 | 11,800.00 | -2.40% | 83,903 |
| Oct 7, 2026 | 12,750.00 | 12,830.00 | 12,080.00 | 12,090.00 | 12,090.00 | -3.90% | 111,287 |
| Oct 6, 2026 | 12,200.00 | 12,580.00 | 12,080.00 | 12,580.00 | 12,580.00 | 3.97% | 122,085 |
| Oct 2, 2026 | 11,980.00 | 12,360.00 | 11,960.00 | 12,100.00 | 12,100.00 | 0.92% | 70,066 |
| Oct 1, 2026 | 11,920.00 | 12,040.00 | 11,750.00 | 11,990.00 | 11,990.00 | 1.96% | 67,483 |
| Sep 30, 2026 | 11,630.00 | 11,930.00 | 11,590.00 | 11,760.00 | 11,760.00 | 1.99% | 46,515 |
| Sep 29, 2026 | 11,810.00 | 11,830.00 | 11,430.00 | 11,530.00 | 11,530.00 | -3.03% | 60,817 |
| Sep 28, 2026 | 12,020.00 | 12,210.00 | 11,810.00 | 11,890.00 | 11,890.00 | 0.76% | 56,072 |
| Sep 23, 2026 | 12,210.00 | 12,210.00 | 11,750.00 | 11,800.00 | 11,800.00 | -3.36% | 77,032 |
| Sep 22, 2026 | 12,160.00 | 12,480.00 | 12,030.00 | 12,210.00 | 12,210.00 | 1.33% | 93,552 |
| Sep 21, 2026 | 12,560.00 | 12,560.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.82% | 84,597 |
| Sep 18, 2026 | 12,510.00 | 12,650.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 121,929 |
| Sep 17, 2026 | 11,730.00 | 12,530.00 | 11,730.00 | 12,400.00 | 12,400.00 | 6.07% | 169,754 |
| Sep 16, 2026 | 12,180.00 | 12,190.00 | 11,690.00 | 11,690.00 | 11,690.00 | -2.83% | 61,691 |
| Sep 15, 2026 | 11,980.00 | 12,120.00 | 11,610.00 | 12,030.00 | 12,030.00 | 0.25% | 42,093 |
| Sep 14, 2026 | 12,400.00 | 12,480.00 | 11,910.00 | 12,000.00 | 12,000.00 | -3.85% | 101,043 |
| Sep 11, 2026 | 12,250.00 | 12,760.00 | 12,150.00 | 12,480.00 | 12,480.00 | 0.81% | 132,805 |
| Sep 10, 2026 | 12,350.00 | 12,470.00 | 12,000.00 | 12,380.00 | 12,380.00 | -0.80% | 72,951 |
| Sep 9, 2026 | 12,350.00 | 12,740.00 | 12,320.00 | 12,480.00 | 12,480.00 | 2.13% | 133,844 |
| Sep 8, 2026 | 12,110.00 | 12,740.00 | 12,040.00 | 12,220.00 | 12,220.00 | 2.86% | 259,071 |
| Sep 7, 2026 | 11,380.00 | 12,110.00 | 11,290.00 | 11,880.00 | 11,880.00 | 4.85% | 144,409 |
| Sep 4, 2026 | 11,210.00 | 11,380.00 | 11,050.00 | 11,330.00 | 11,330.00 | 1.34% | 37,759 |
| Sep 3, 2026 | 11,200.00 | 11,390.00 | 10,970.00 | 11,180.00 | 11,180.00 | 0.54% | 59,544 |
| Sep 2, 2026 | 11,310.00 | 11,630.00 | 11,110.00 | 11,120.00 | 11,120.00 | -3.64% | 52,111 |
| Sep 1, 2026 | 11,730.00 | 11,770.00 | 11,400.00 | 11,540.00 | 11,540.00 | -1.45% | 42,422 |
| Aug 31, 2026 | 12,000.00 | 12,000.00 | 11,190.00 | 11,710.00 | 11,710.00 | -3.46% | 42,121 |
| Aug 28, 2026 | 12,110.00 | 12,360.00 | 11,800.00 | 12,130.00 | 12,130.00 | 0.08% | 74,415 |
| Aug 27, 2026 | 12,050.00 | 12,250.00 | 11,880.00 | 12,120.00 | 12,120.00 | - | 93,851 |
| Aug 26, 2026 | 12,010.00 | 12,710.00 | 11,830.00 | 12,120.00 | 12,120.00 | 1.85% | 275,477 |
| Aug 25, 2026 | 11,140.00 | 11,900.00 | 10,660.00 | 11,900.00 | 11,900.00 | 7.99% | 150,171 |
| Aug 24, 2026 | 11,020.00 | 11,200.00 | 10,850.00 | 11,020.00 | 11,020.00 | -0.18% | 54,209 |
| Aug 21, 2026 | 11,550.00 | 11,550.00 | 10,900.00 | 11,040.00 | 11,040.00 | -5.56% | 103,871 |
| Aug 20, 2026 | 11,770.00 | 11,890.00 | 11,510.00 | 11,690.00 | 11,690.00 | 1.92% | 71,222 |
| Aug 19, 2026 | 11,540.00 | 11,880.00 | 11,370.00 | 11,470.00 | 11,470.00 | -3.45% | 108,956 |
| Aug 18, 2026 | 12,580.00 | 12,650.00 | 11,860.00 | 11,880.00 | 11,880.00 | -6.90% | 180,274 |
| Aug 14, 2026 | 13,310.00 | 13,500.00 | 12,580.00 | 12,760.00 | 12,760.00 | -2.37% | 178,304 |
| Aug 13, 2026 | 12,890.00 | 13,420.00 | 12,850.00 | 13,070.00 | 13,070.00 | 3.98% | 350,284 |
| Aug 12, 2026 | 12,640.00 | 12,980.00 | 12,390.00 | 12,570.00 | 12,570.00 | 0.16% | 187,530 |
| Aug 11, 2026 | 12,390.00 | 12,590.00 | 12,080.00 | 12,550.00 | 12,550.00 | - | 97,138 |
| Aug 10, 2026 | 11,800.00 | 12,560.00 | 11,620.00 | 12,550.00 | 12,550.00 | 8.94% | 161,331 |
| Aug 7, 2026 | 11,780.00 | 11,900.00 | 11,350.00 | 11,520.00 | 11,520.00 | -1.45% | 64,070 |
| Aug 6, 2026 | 11,750.00 | 11,990.00 | 11,470.00 | 11,690.00 | 11,690.00 | -1.76% | 83,106 |
| Aug 5, 2026 | 11,590.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 5.97% | 99,030 |
| Aug 4, 2026 | 10,660.00 | 11,240.00 | 10,660.00 | 11,230.00 | 11,230.00 | 6.55% | 94,200 |
| Aug 3, 2026 | 10,650.00 | 10,920.00 | 10,300.00 | 10,540.00 | 10,540.00 | -1.03% | 64,639 |
| Jul 31, 2026 | 9,800.00 | 10,650.00 | 9,800.00 | 10,650.00 | 10,650.00 | 12.70% | 110,173 |
| Jul 30, 2026 | 9,130.00 | 9,950.00 | 9,130.00 | 9,450.00 | 9,450.00 | 0.21% | 108,128 |
| Jul 29, 2026 | 10,350.00 | 10,640.00 | 9,010.00 | 9,430.00 | 9,430.00 | -8.36% | 233,757 |
| Jul 28, 2026 | 10,860.00 | 11,050.00 | 10,150.00 | 10,290.00 | 10,290.00 | -7.71% | 120,371 |
| Jul 27, 2026 | 11,500.00 | 11,500.00 | 11,030.00 | 11,150.00 | 11,150.00 | -0.62% | 52,638 |