Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 14,850
-960 (-6.07%)
May 20, 2026, 3:30 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 15,810.00 | 15,830.00 | 14,650.00 | 14,820.00 | - | -6.26% | 179,689 |
| 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 |
| Mar 30, 2026 | 15,900.00 | 17,100.00 | 15,440.00 | 16,880.00 | 16,880.00 | 1.38% | 274,407 |
| Mar 27, 2026 | 16,500.00 | 16,900.00 | 16,140.00 | 16,650.00 | 16,650.00 | -1.60% | 229,561 |
| Mar 26, 2026 | 17,780.00 | 17,780.00 | 16,650.00 | 16,920.00 | 16,920.00 | -4.84% | 249,203 |
| Mar 25, 2026 | 17,130.00 | 17,970.00 | 16,940.00 | 17,780.00 | 17,780.00 | 5.21% | 300,870 |
| Mar 24, 2026 | 18,400.00 | 18,470.00 | 16,400.00 | 16,900.00 | 16,900.00 | -4.30% | 619,906 |
| Mar 23, 2026 | 19,010.00 | 19,160.00 | 17,620.00 | 17,660.00 | 17,660.00 | -7.00% | 656,332 |
| Mar 20, 2026 | 17,740.00 | 19,670.00 | 17,700.00 | 18,990.00 | 18,990.00 | 8.51% | 1,739,363 |
| Mar 19, 2026 | 17,580.00 | 17,800.00 | 17,310.00 | 17,500.00 | 17,500.00 | -1.41% | 244,968 |
| Mar 18, 2026 | 17,950.00 | 18,330.00 | 17,580.00 | 17,750.00 | 17,750.00 | 0.80% | 455,220 |
| Mar 17, 2026 | 18,210.00 | 18,450.00 | 17,560.00 | 17,610.00 | 17,610.00 | -1.62% | 444,763 |
| 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% | 1,351,329 |
| Mar 12, 2026 | 17,840.00 | 18,530.00 | 17,530.00 | 17,980.00 | 17,980.00 | 0.78% | 338,060 |
| Mar 11, 2026 | 17,730.00 | 18,440.00 | 17,490.00 | 17,840.00 | 17,840.00 | 1.59% | 594,703 |
| Mar 10, 2026 | 17,190.00 | 18,460.00 | 16,800.00 | 17,560.00 | 17,560.00 | 5.78% | 795,571 |