ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 7,800.00
+220.00 (2.90%)
At close: Jan 30, 2026
ILJIN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7,580.00 | 7,900.00 | 7,420.00 | 7,800.00 | 7,800.00 | 2.90% | 303,009 |
| Jan 29, 2026 | 7,380.00 | 7,600.00 | 7,170.00 | 7,580.00 | 7,580.00 | 2.71% | 209,439 |
| Jan 28, 2026 | 7,300.00 | 7,410.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.65% | 157,637 |
| Jan 27, 2026 | 7,220.00 | 7,290.00 | 7,110.00 | 7,260.00 | 7,260.00 | 0.55% | 63,592 |
| Jan 26, 2026 | 7,460.00 | 7,460.00 | 7,170.00 | 7,220.00 | 7,220.00 | -3.09% | 178,814 |
| Jan 23, 2026 | 7,300.00 | 7,480.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.34% | 184,826 |
| Jan 22, 2026 | 7,260.00 | 7,380.00 | 7,190.00 | 7,280.00 | 7,280.00 | 0.28% | 168,679 |
| Jan 21, 2026 | 7,300.00 | 7,530.00 | 7,110.00 | 7,260.00 | 7,260.00 | -1.63% | 275,844 |
| Jan 20, 2026 | 7,270.00 | 7,580.00 | 7,060.00 | 7,380.00 | 7,380.00 | 1.79% | 277,853 |
| Jan 19, 2026 | 6,750.00 | 7,290.00 | 6,750.00 | 7,250.00 | 7,250.00 | 6.77% | 244,257 |
| Jan 16, 2026 | 6,770.00 | 6,830.00 | 6,640.00 | 6,790.00 | 6,790.00 | 0.30% | 107,005 |
| Jan 15, 2026 | 6,920.00 | 6,970.00 | 6,680.00 | 6,770.00 | 6,770.00 | -1.88% | 105,362 |
| Jan 14, 2026 | 6,800.00 | 6,920.00 | 6,720.00 | 6,900.00 | 6,900.00 | 1.62% | 71,887 |
| Jan 13, 2026 | 6,750.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,790.00 | 0.44% | 102,962 |
| Jan 12, 2026 | 6,630.00 | 6,790.00 | 6,560.00 | 6,760.00 | 6,760.00 | 2.11% | 73,067 |
| Jan 9, 2026 | 6,830.00 | 6,890.00 | 6,570.00 | 6,620.00 | 6,620.00 | -3.07% | 104,191 |
| Jan 8, 2026 | 6,800.00 | 6,910.00 | 6,550.00 | 6,830.00 | 6,830.00 | 0.44% | 174,825 |
| Jan 7, 2026 | 7,200.00 | 7,200.00 | 6,720.00 | 6,800.00 | 6,800.00 | -5.56% | 196,106 |
| Jan 6, 2026 | 6,950.00 | 7,210.00 | 6,830.00 | 7,200.00 | 7,200.00 | 3.75% | 189,773 |
| Jan 5, 2026 | 6,810.00 | 6,940.00 | 6,780.00 | 6,940.00 | 6,940.00 | 1.91% | 137,788 |
| Jan 2, 2026 | 6,740.00 | 6,830.00 | 6,690.00 | 6,810.00 | 6,810.00 | 1.04% | 91,287 |
| Dec 30, 2025 | 6,760.00 | 6,840.00 | 6,740.00 | 6,740.00 | 6,740.00 | -1.17% | 64,716 |
| Dec 29, 2025 | 6,890.00 | 6,920.00 | 6,750.00 | 6,820.00 | 6,820.00 | -2.71% | 101,589 |
| Dec 26, 2025 | 7,260.00 | 7,270.00 | 6,940.00 | 7,010.00 | 7,010.00 | -2.64% | 236,533 |
| Dec 24, 2025 | 7,180.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | 0.14% | 64,523 |
| Dec 23, 2025 | 7,270.00 | 7,270.00 | 7,080.00 | 7,190.00 | 7,190.00 | -0.83% | 126,630 |
| Dec 22, 2025 | 7,210.00 | 7,340.00 | 7,190.00 | 7,250.00 | 7,250.00 | 0.83% | 101,596 |
| Dec 19, 2025 | 7,230.00 | 7,360.00 | 7,090.00 | 7,190.00 | 7,190.00 | 0.14% | 113,187 |
| Dec 18, 2025 | 7,370.00 | 7,370.00 | 7,080.00 | 7,180.00 | 7,180.00 | -2.84% | 115,374 |
| Dec 17, 2025 | 7,390.00 | 7,480.00 | 7,250.00 | 7,390.00 | 7,390.00 | -0.14% | 102,314 |
| Dec 16, 2025 | 7,430.00 | 7,610.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.54% | 133,103 |
| Dec 15, 2025 | 7,490.00 | 7,560.00 | 7,390.00 | 7,440.00 | 7,440.00 | -1.46% | 69,206 |
| Dec 12, 2025 | 7,460.00 | 7,550.00 | 7,390.00 | 7,550.00 | 7,550.00 | 1.34% | 113,674 |
| Dec 11, 2025 | 7,230.00 | 7,680.00 | 7,200.00 | 7,450.00 | 7,450.00 | 3.19% | 270,893 |
| Dec 10, 2025 | 7,230.00 | 7,330.00 | 7,130.00 | 7,220.00 | 7,220.00 | 0.14% | 68,917 |
| Dec 9, 2025 | 7,220.00 | 7,290.00 | 7,160.00 | 7,210.00 | 7,210.00 | -0.28% | 46,555 |
| Dec 8, 2025 | 7,310.00 | 7,310.00 | 7,060.00 | 7,230.00 | 7,230.00 | -0.69% | 89,675 |
| Dec 5, 2025 | 7,200.00 | 7,290.00 | 7,140.00 | 7,280.00 | 7,280.00 | 1.39% | 75,531 |
| Dec 4, 2025 | 7,220.00 | 7,430.00 | 7,160.00 | 7,180.00 | 7,180.00 | -0.42% | 120,828 |
| Dec 3, 2025 | 7,060.00 | 7,260.00 | 6,970.00 | 7,210.00 | 7,210.00 | 2.27% | 153,819 |
| Dec 2, 2025 | 6,930.00 | 7,050.00 | 6,890.00 | 7,050.00 | 7,050.00 | 2.32% | 118,948 |
| Dec 1, 2025 | 7,050.00 | 7,060.00 | 6,830.00 | 6,890.00 | 6,890.00 | -1.57% | 281,471 |
| Nov 28, 2025 | 6,970.00 | 7,050.00 | 6,880.00 | 7,000.00 | 7,000.00 | 0.43% | 222,214 |
| Nov 27, 2025 | 7,120.00 | 7,180.00 | 6,880.00 | 6,970.00 | 6,970.00 | -1.69% | 426,832 |
| Nov 26, 2025 | 7,460.00 | 7,500.00 | 6,980.00 | 7,090.00 | 7,090.00 | -4.58% | 444,937 |
| Nov 25, 2025 | 7,580.00 | 7,770.00 | 7,340.00 | 7,430.00 | 7,430.00 | -1.07% | 181,299 |
| Nov 24, 2025 | 7,680.00 | 7,720.00 | 7,440.00 | 7,510.00 | 7,510.00 | -2.09% | 162,465 |
| Nov 21, 2025 | 8,060.00 | 8,060.00 | 7,650.00 | 7,670.00 | 7,670.00 | -6.80% | 264,107 |
| Nov 20, 2025 | 8,050.00 | 8,310.00 | 8,020.00 | 8,230.00 | 8,230.00 | 4.05% | 300,419 |
| Nov 19, 2025 | 8,030.00 | 8,180.00 | 7,660.00 | 7,910.00 | 7,910.00 | -1.13% | 293,650 |