Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea · Delayed Price · Currency is KRW 21,650
-50 (-0.23%)
Apr 30, 2026, 3:30 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22,100.00 | 22,300.00 | 21,350.00 | 21,650.00 | 21,650.00 | -0.23% | 507,962 |
| Apr 29, 2026 | 20,900.00 | 22,500.00 | 20,650.00 | 21,700.00 | 21,700.00 | 2.12% | 803,560 |
| Apr 28, 2026 | 22,300.00 | 22,350.00 | 20,900.00 | 21,250.00 | 21,250.00 | -1.62% | 756,463 |
| 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% | 882,511 |
| Apr 23, 2026 | 18,950.00 | 20,550.00 | 18,950.00 | 19,430.00 | 19,430.00 | 3.96% | 1,987,562 |
| Apr 22, 2026 | 18,400.00 | 18,760.00 | 18,110.00 | 18,690.00 | 18,690.00 | 1.19% | 257,232 |
| 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% | 316,319 |
| Apr 17, 2026 | 18,510.00 | 18,510.00 | 17,820.00 | 18,230.00 | 18,230.00 | -1.19% | 314,302 |
| 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% | 652,386 |
| Apr 14, 2026 | 16,970.00 | 17,400.00 | 16,820.00 | 17,400.00 | 17,400.00 | 4.50% | 237,581 |
| Apr 13, 2026 | 16,650.00 | 16,900.00 | 16,360.00 | 16,650.00 | 16,650.00 | -1.77% | 166,129 |
| Apr 10, 2026 | 16,790.00 | 17,050.00 | 16,640.00 | 16,950.00 | 16,950.00 | 1.50% | 253,139 |
| Apr 9, 2026 | 16,990.00 | 17,090.00 | 16,290.00 | 16,700.00 | 16,700.00 | -1.76% | 141,072 |
| Apr 8, 2026 | 16,790.00 | 17,130.00 | 16,750.00 | 17,000.00 | 17,000.00 | 4.55% | 278,225 |
| 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% | 207,348 |
| Apr 2, 2026 | 17,600.00 | 17,790.00 | 16,060.00 | 16,340.00 | 16,340.00 | -6.52% | 324,578 |
| Apr 1, 2026 | 16,900.00 | 17,570.00 | 16,900.00 | 17,480.00 | 17,480.00 | 7.24% | 249,221 |
| Mar 31, 2026 | 17,060.00 | 17,160.00 | 16,210.00 | 16,300.00 | 16,300.00 | -3.44% | 217,928 |
| Mar 30, 2026 | 15,900.00 | 17,100.00 | 15,440.00 | 16,880.00 | 16,880.00 | 1.38% | 271,203 |
| Mar 27, 2026 | 16,500.00 | 16,900.00 | 16,140.00 | 16,650.00 | 16,650.00 | -1.60% | 228,862 |
| 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% | 299,292 |
| Mar 24, 2026 | 18,400.00 | 18,470.00 | 16,400.00 | 16,900.00 | 16,900.00 | -4.30% | 617,640 |
| Mar 23, 2026 | 19,010.00 | 19,160.00 | 17,620.00 | 17,660.00 | 17,660.00 | -7.00% | 648,600 |
| Mar 20, 2026 | 17,740.00 | 19,670.00 | 17,700.00 | 18,990.00 | 18,990.00 | 8.51% | 1,720,535 |
| Mar 19, 2026 | 17,580.00 | 17,800.00 | 17,310.00 | 17,500.00 | 17,500.00 | -1.41% | 243,334 |
| Mar 18, 2026 | 17,950.00 | 18,330.00 | 17,580.00 | 17,750.00 | 17,750.00 | 0.80% | 452,465 |
| Mar 17, 2026 | 18,210.00 | 18,450.00 | 17,560.00 | 17,610.00 | 17,610.00 | -1.62% | 441,033 |
| 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% | 1,344,260 |
| Mar 12, 2026 | 17,840.00 | 18,530.00 | 17,530.00 | 17,980.00 | 17,980.00 | 0.78% | 335,237 |
| Mar 11, 2026 | 17,730.00 | 18,440.00 | 17,490.00 | 17,840.00 | 17,840.00 | 1.59% | 589,457 |
| Mar 10, 2026 | 17,190.00 | 18,460.00 | 16,800.00 | 17,560.00 | 17,560.00 | 5.78% | 792,980 |
| Mar 9, 2026 | 16,700.00 | 17,120.00 | 15,930.00 | 16,600.00 | 16,600.00 | -3.82% | 316,530 |
| Mar 6, 2026 | 16,300.00 | 17,500.00 | 16,200.00 | 17,260.00 | 17,260.00 | 5.89% | 403,098 |
| Mar 5, 2026 | 15,910.00 | 16,700.00 | 15,530.00 | 16,300.00 | 16,300.00 | 12.80% | 537,791 |
| Mar 4, 2026 | 17,270.00 | 17,270.00 | 14,450.00 | 14,450.00 | 14,450.00 | -17.85% | 804,640 |
| Mar 3, 2026 | 18,390.00 | 18,950.00 | 17,590.00 | 17,590.00 | 17,590.00 | -5.07% | 589,806 |
| Feb 27, 2026 | 18,350.00 | 18,940.00 | 17,900.00 | 18,530.00 | 18,530.00 | 1.53% | 544,785 |
| Feb 26, 2026 | 18,720.00 | 19,000.00 | 18,120.00 | 18,250.00 | 18,250.00 | -1.72% | 506,211 |
| Feb 25, 2026 | 19,180.00 | 19,550.00 | 18,450.00 | 18,570.00 | 18,570.00 | -1.80% | 726,969 |
| Feb 24, 2026 | 19,050.00 | 19,550.00 | 18,500.00 | 18,910.00 | 18,910.00 | -0.89% | 654,148 |
| Feb 23, 2026 | 19,990.00 | 20,650.00 | 18,900.00 | 19,080.00 | 19,080.00 | -3.59% | 1,097,606 |
| Feb 20, 2026 | 19,900.00 | 21,350.00 | 19,300.00 | 19,790.00 | 19,790.00 | 0.46% | 3,288,478 |
| Feb 19, 2026 | 17,800.00 | 20,900.00 | 17,700.00 | 19,700.00 | 19,700.00 | 13.94% | 5,322,519 |