Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 11,540
-590 (-4.86%)
Aug 31, 2026, 1:19 PM KST
Iljin Power Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 11,350.00 | 11,610.00 | 11,000.00 | 11,220.00 | 11,220.00 | -2.69% | 76,680 |
| Jul 23, 2026 | 10,860.00 | 11,530.00 | 10,860.00 | 11,530.00 | 11,530.00 | 6.46% | 76,311 |
| Jul 22, 2026 | 11,040.00 | 11,260.00 | 10,730.00 | 10,830.00 | 10,830.00 | 2.17% | 96,351 |
| Jul 21, 2026 | 10,250.00 | 10,730.00 | 10,150.00 | 10,600.00 | 10,600.00 | 3.41% | 84,229 |
| Jul 20, 2026 | 10,550.00 | 10,840.00 | 10,200.00 | 10,250.00 | 10,250.00 | -6.99% | 97,059 |
| Jul 16, 2026 | 11,150.00 | 11,150.00 | 10,760.00 | 11,020.00 | 11,020.00 | -2.04% | 61,632 |
| Jul 15, 2026 | 10,960.00 | 11,360.00 | 10,960.00 | 11,250.00 | 11,250.00 | 4.07% | 85,389 |
| Jul 14, 2026 | 10,910.00 | 10,990.00 | 10,250.00 | 10,810.00 | 10,810.00 | -1.37% | 185,838 |
| Jul 13, 2026 | 11,920.00 | 12,170.00 | 10,940.00 | 10,960.00 | 10,960.00 | -8.05% | 123,762 |
| Jul 10, 2026 | 11,200.00 | 12,080.00 | 11,200.00 | 11,920.00 | 11,920.00 | 7.39% | 106,353 |
| Jul 9, 2026 | 10,880.00 | 11,470.00 | 10,880.00 | 11,100.00 | 11,100.00 | 1.65% | 128,705 |
| Jul 8, 2026 | 11,430.00 | 11,630.00 | 10,840.00 | 10,920.00 | 10,920.00 | -6.51% | 143,592 |
| Jul 7, 2026 | 12,180.00 | 12,180.00 | 11,400.00 | 11,680.00 | 11,680.00 | -4.58% | 113,946 |
| Jul 6, 2026 | 12,400.00 | 12,600.00 | 11,840.00 | 12,240.00 | 12,240.00 | -0.41% | 78,237 |
| Jul 3, 2026 | 12,010.00 | 12,330.00 | 11,410.00 | 12,290.00 | 12,290.00 | 2.42% | 87,455 |
| Jul 2, 2026 | 12,610.00 | 12,700.00 | 11,910.00 | 12,000.00 | 12,000.00 | -6.03% | 115,912 |
| Jul 1, 2026 | 12,360.00 | 13,110.00 | 12,250.00 | 12,770.00 | 12,770.00 | 3.65% | 122,090 |
| Jun 30, 2026 | 12,720.00 | 12,730.00 | 12,210.00 | 12,320.00 | 12,320.00 | -2.14% | 75,948 |
| Jun 29, 2026 | 11,200.00 | 12,740.00 | 11,190.00 | 12,590.00 | 12,590.00 | 12.21% | 224,242 |
| Jun 26, 2026 | 11,670.00 | 11,890.00 | 10,850.00 | 11,220.00 | 11,220.00 | -5.00% | 180,799 |
| Jun 25, 2026 | 12,330.00 | 12,720.00 | 11,750.00 | 11,810.00 | 11,810.00 | -3.75% | 154,079 |
| Jun 24, 2026 | 12,600.00 | 12,800.00 | 12,000.00 | 12,270.00 | 12,270.00 | -2.62% | 155,296 |
| Jun 23, 2026 | 14,350.00 | 15,110.00 | 12,600.00 | 12,600.00 | 12,600.00 | -12.68% | 232,660 |
| Jun 22, 2026 | 14,050.00 | 14,610.00 | 14,050.00 | 14,430.00 | 14,430.00 | 0.49% | 127,595 |
| Jun 19, 2026 | 14,900.00 | 15,150.00 | 14,050.00 | 14,360.00 | 14,360.00 | -3.75% | 211,118 |
| Jun 18, 2026 | 15,960.00 | 16,300.00 | 14,760.00 | 14,920.00 | 14,920.00 | -3.31% | 438,837 |