ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 5,540.00
+50.00 (0.91%)
At close: Oct 2, 2025
ILJIN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 5,420.00 | 5,490.00 | 5,200.00 | 5,380.00 | 5,380.00 | -2.00% | 119,718 |
| Aug 19, 2025 | 5,540.00 | 5,590.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.26% | 84,097 |
| Aug 18, 2025 | 5,650.00 | 5,660.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.89% | 59,580 |
| Aug 14, 2025 | 5,680.00 | 5,710.00 | 5,550.00 | 5,610.00 | 5,610.00 | -1.06% | 91,771 |
| Aug 13, 2025 | 5,800.00 | 5,860.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.73% | 117,207 |
| Aug 12, 2025 | 5,780.00 | 6,000.00 | 5,710.00 | 5,770.00 | 5,770.00 | -0.52% | 91,615 |
| Aug 11, 2025 | 5,830.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.51% | 83,023 |
| Aug 8, 2025 | 5,950.00 | 5,960.00 | 5,660.00 | 5,830.00 | 5,830.00 | -2.02% | 105,453 |
| Aug 7, 2025 | 5,970.00 | 6,080.00 | 5,860.00 | 5,950.00 | 5,950.00 | -0.34% | 114,555 |
| Aug 6, 2025 | 5,990.00 | 6,040.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.00% | 104,214 |
| Aug 5, 2025 | 6,050.00 | 6,120.00 | 5,940.00 | 6,030.00 | 6,030.00 | - | 123,568 |
| Aug 4, 2025 | 6,030.00 | 6,170.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.82% | 237,007 |
| Aug 1, 2025 | 6,050.00 | 6,090.00 | 5,840.00 | 6,080.00 | 6,080.00 | 1.00% | 244,947 |
| Jul 31, 2025 | 5,800.00 | 6,040.00 | 5,800.00 | 6,020.00 | 6,020.00 | 2.91% | 215,501 |
| Jul 30, 2025 | 5,870.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.34% | 101,062 |
| Jul 29, 2025 | 5,660.00 | 5,920.00 | 5,520.00 | 5,870.00 | 5,870.00 | 4.45% | 272,302 |
| Jul 28, 2025 | 5,810.00 | 5,810.00 | 5,590.00 | 5,620.00 | 5,620.00 | -2.94% | 207,823 |
| Jul 25, 2025 | 5,810.00 | 5,880.00 | 5,720.00 | 5,790.00 | 5,790.00 | - | 113,684 |
| Jul 24, 2025 | 5,830.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.34% | 104,320 |