ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 6,960.00
-290.00 (-4.00%)
At close: Nov 5, 2025
ILJIN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,200.00 | 7,200.00 | 6,760.00 | 6,960.00 | 6,960.00 | -4.00% | 235,213 |
| Nov 4, 2025 | 7,210.00 | 7,440.00 | 7,100.00 | 7,250.00 | 7,250.00 | 0.69% | 360,813 |
| Nov 3, 2025 | 7,080.00 | 7,300.00 | 6,860.00 | 7,200.00 | 7,200.00 | 2.86% | 507,121 |
| Oct 31, 2025 | 6,740.00 | 7,090.00 | 6,600.00 | 7,000.00 | 7,000.00 | 3.70% | 425,644 |
| Oct 30, 2025 | 6,570.00 | 7,100.00 | 6,450.00 | 6,750.00 | 6,750.00 | 2.90% | 732,098 |
| Oct 29, 2025 | 6,450.00 | 6,610.00 | 6,360.00 | 6,560.00 | 6,560.00 | 1.86% | 193,749 |
| Oct 28, 2025 | 6,290.00 | 6,460.00 | 6,240.00 | 6,440.00 | 6,440.00 | 2.38% | 203,112 |
| Oct 27, 2025 | 6,590.00 | 6,640.00 | 6,170.00 | 6,290.00 | 6,290.00 | -3.97% | 391,872 |
| Oct 24, 2025 | 6,250.00 | 6,660.00 | 6,250.00 | 6,550.00 | 6,550.00 | 4.97% | 689,206 |
| Oct 23, 2025 | 6,340.00 | 6,370.00 | 6,160.00 | 6,240.00 | 6,240.00 | -1.58% | 112,359 |
| Oct 22, 2025 | 6,260.00 | 6,340.00 | 6,120.00 | 6,340.00 | 6,340.00 | 1.44% | 119,146 |
| Oct 21, 2025 | 6,330.00 | 6,360.00 | 6,180.00 | 6,250.00 | 6,250.00 | -0.48% | 124,949 |
| Oct 20, 2025 | 6,100.00 | 6,340.00 | 6,100.00 | 6,280.00 | 6,280.00 | 3.12% | 190,308 |
| Oct 17, 2025 | 6,330.00 | 6,340.00 | 6,070.00 | 6,090.00 | 6,090.00 | -3.79% | 206,807 |
| Oct 16, 2025 | 6,410.00 | 6,410.00 | 6,230.00 | 6,330.00 | 6,330.00 | -0.94% | 168,937 |
| Oct 15, 2025 | 6,100.00 | 6,420.00 | 6,070.00 | 6,390.00 | 6,390.00 | 4.75% | 346,000 |
| Oct 14, 2025 | 5,950.00 | 6,210.00 | 5,920.00 | 6,100.00 | 6,100.00 | 2.52% | 456,764 |
| Oct 13, 2025 | 5,520.00 | 6,230.00 | 5,520.00 | 5,950.00 | 5,950.00 | 5.50% | 1,002,555 |
| Oct 10, 2025 | 5,500.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.99% | 137,625 |
| Oct 2, 2025 | 5,440.00 | 5,580.00 | 5,440.00 | 5,530.00 | 5,530.00 | 0.73% | 69,016 |
| Oct 1, 2025 | 5,440.00 | 5,490.00 | 5,430.00 | 5,490.00 | 5,490.00 | 0.55% | 32,964 |
| Sep 30, 2025 | 5,410.00 | 5,490.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.92% | 37,561 |
| Sep 29, 2025 | 5,320.00 | 5,430.00 | 5,320.00 | 5,410.00 | 5,410.00 | 1.12% | 45,410 |
| Sep 26, 2025 | 5,390.00 | 5,400.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.56% | 83,602 |
| Sep 25, 2025 | 5,460.00 | 5,460.00 | 5,330.00 | 5,380.00 | 5,380.00 | -1.47% | 123,588 |
| Sep 24, 2025 | 5,510.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.55% | 47,025 |
| Sep 23, 2025 | 5,460.00 | 5,620.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.73% | 59,361 |
| Sep 22, 2025 | 5,540.00 | 5,580.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.80% | 85,927 |
| Sep 19, 2025 | 5,670.00 | 5,670.00 | 5,490.00 | 5,550.00 | 5,550.00 | -2.12% | 67,074 |
| Sep 18, 2025 | 5,580.00 | 5,670.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1.43% | 74,028 |
| Sep 17, 2025 | 5,700.00 | 5,710.00 | 5,540.00 | 5,590.00 | 5,590.00 | -1.93% | 56,343 |
| Sep 16, 2025 | 5,750.00 | 5,790.00 | 5,630.00 | 5,700.00 | 5,700.00 | -0.35% | 85,007 |
| Sep 15, 2025 | 5,690.00 | 5,840.00 | 5,670.00 | 5,720.00 | 5,720.00 | 1.24% | 137,554 |
| Sep 12, 2025 | 5,720.00 | 5,740.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.05% | 100,102 |
| Sep 11, 2025 | 5,760.00 | 5,780.00 | 5,630.00 | 5,710.00 | 5,710.00 | -1.21% | 132,282 |
| Sep 10, 2025 | 5,580.00 | 5,850.00 | 5,580.00 | 5,780.00 | 5,780.00 | 2.66% | 178,961 |
| Sep 9, 2025 | 5,470.00 | 5,630.00 | 5,420.00 | 5,630.00 | 5,630.00 | 2.74% | 113,072 |
| Sep 8, 2025 | 5,520.00 | 5,560.00 | 5,390.00 | 5,480.00 | 5,480.00 | -1.08% | 58,800 |
| Sep 5, 2025 | 5,390.00 | 5,590.00 | 5,360.00 | 5,540.00 | 5,540.00 | 2.21% | 150,273 |
| Sep 4, 2025 | 5,440.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.18% | 61,420 |
| Sep 3, 2025 | 5,370.00 | 5,520.00 | 5,320.00 | 5,430.00 | 5,430.00 | 0.56% | 94,071 |
| Sep 2, 2025 | 5,540.00 | 5,560.00 | 5,340.00 | 5,400.00 | 5,400.00 | -2.53% | 102,736 |
| Sep 1, 2025 | 5,870.00 | 5,880.00 | 5,530.00 | 5,540.00 | 5,540.00 | -5.14% | 203,755 |
| Aug 29, 2025 | 5,670.00 | 5,900.00 | 5,650.00 | 5,840.00 | 5,840.00 | 3.36% | 257,074 |
| Aug 28, 2025 | 5,420.00 | 5,730.00 | 5,360.00 | 5,650.00 | 5,650.00 | 4.63% | 161,951 |
| Aug 27, 2025 | 5,480.00 | 5,540.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.82% | 150,758 |
| Aug 26, 2025 | 5,540.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.36% | 81,818 |
| Aug 25, 2025 | 5,580.00 | 5,590.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.18% | 64,156 |
| Aug 22, 2025 | 5,470.00 | 5,580.00 | 5,450.00 | 5,530.00 | 5,530.00 | 1.10% | 66,832 |
| Aug 21, 2025 | 5,370.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 1.67% | 60,284 |