ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 6,070.00
-70.00 (-1.14%)
Oct 30, 2026, 3:30 PM KST
ILJIN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6,050.00 | 6,200.00 | 5,930.00 | 6,070.00 | 6,070.00 | -1.14% | 163,372 |
| Oct 29, 2026 | 6,280.00 | 6,300.00 | 6,080.00 | 6,140.00 | 6,140.00 | -3.15% | 106,503 |
| Oct 28, 2026 | 6,260.00 | 6,360.00 | 6,230.00 | 6,340.00 | 6,340.00 | 1.77% | 104,721 |
| Oct 27, 2026 | 6,200.00 | 6,320.00 | 6,100.00 | 6,230.00 | 6,230.00 | 3.32% | 118,731 |
| Oct 26, 2026 | 6,370.00 | 6,420.00 | 6,020.00 | 6,030.00 | 6,030.00 | -6.80% | 203,218 |
| Oct 23, 2026 | 6,470.00 | 6,490.00 | 6,280.00 | 6,470.00 | 6,470.00 | -2.56% | 140,579 |
| Oct 22, 2026 | 6,760.00 | 6,770.00 | 6,400.00 | 6,640.00 | 6,640.00 | -1.48% | 178,556 |
| Oct 21, 2026 | 6,770.00 | 6,870.00 | 6,650.00 | 6,740.00 | 6,740.00 | 0.30% | 62,066 |
| Oct 20, 2026 | 6,930.00 | 6,990.00 | 6,630.00 | 6,720.00 | 6,720.00 | -3.45% | 110,892 |
| Oct 19, 2026 | 6,680.00 | 6,970.00 | 6,680.00 | 6,960.00 | 6,960.00 | 2.35% | 78,003 |
| Oct 16, 2026 | 6,700.00 | 6,880.00 | 6,620.00 | 6,800.00 | 6,800.00 | 2.72% | 98,554 |
| Oct 15, 2026 | 7,040.00 | 7,040.00 | 6,460.00 | 6,620.00 | 6,620.00 | -9.19% | 173,808 |
| Oct 14, 2026 | 6,830.00 | 7,480.00 | 6,830.00 | 7,290.00 | 7,290.00 | 5.19% | 245,900 |
| Oct 13, 2026 | 6,690.00 | 6,980.00 | 6,470.00 | 6,930.00 | 6,930.00 | 2.82% | 215,985 |
| Oct 12, 2026 | 6,950.00 | 7,010.00 | 6,670.00 | 6,740.00 | 6,740.00 | -2.74% | 117,482 |
| Oct 8, 2026 | 7,140.00 | 7,140.00 | 6,880.00 | 6,930.00 | 6,930.00 | -3.21% | 94,233 |
| Oct 7, 2026 | 7,330.00 | 7,400.00 | 7,100.00 | 7,160.00 | 7,160.00 | -1.24% | 105,870 |
| Oct 6, 2026 | 7,390.00 | 7,480.00 | 7,150.00 | 7,250.00 | 7,250.00 | -1.63% | 104,435 |
| Oct 2, 2026 | 7,220.00 | 7,380.00 | 7,220.00 | 7,370.00 | 7,370.00 | 2.65% | 112,622 |
| Oct 1, 2026 | 7,070.00 | 7,190.00 | 6,990.00 | 7,180.00 | 7,180.00 | 1.13% | 86,314 |
| Sep 30, 2026 | 6,950.00 | 7,110.00 | 6,880.00 | 7,100.00 | 7,100.00 | 3.35% | 105,767 |
| Sep 29, 2026 | 7,090.00 | 7,090.00 | 6,810.00 | 6,870.00 | 6,870.00 | -3.10% | 75,068 |
| Sep 28, 2026 | 7,030.00 | 7,180.00 | 6,950.00 | 7,090.00 | 7,090.00 | 1.43% | 77,606 |
| Sep 23, 2026 | 6,990.00 | 7,100.00 | 6,930.00 | 6,990.00 | 6,990.00 | 0.14% | 101,306 |
| Sep 22, 2026 | 6,920.00 | 7,030.00 | 6,880.00 | 6,980.00 | 6,980.00 | 1.90% | 109,502 |
| Sep 21, 2026 | 7,050.00 | 7,050.00 | 6,810.00 | 6,850.00 | 6,850.00 | -2.14% | 69,427 |
| Sep 18, 2026 | 6,800.00 | 7,030.00 | 6,790.00 | 7,000.00 | 7,000.00 | 3.09% | 96,805 |
| Sep 17, 2026 | 6,790.00 | 6,880.00 | 6,740.00 | 6,790.00 | 6,790.00 | 0.15% | 53,295 |
| Sep 16, 2026 | 6,800.00 | 6,850.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.15% | 82,723 |
| Sep 15, 2026 | 6,690.00 | 6,830.00 | 6,640.00 | 6,770.00 | 6,770.00 | 1.04% | 59,643 |
| Sep 14, 2026 | 6,750.00 | 7,000.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.05% | 80,711 |
| Sep 11, 2026 | 6,800.00 | 6,970.00 | 6,760.00 | 6,840.00 | 6,840.00 | -0.44% | 58,929 |
| Sep 10, 2026 | 6,800.00 | 6,910.00 | 6,680.00 | 6,870.00 | 6,870.00 | 0.15% | 75,771 |
| Sep 9, 2026 | 6,680.00 | 6,930.00 | 6,680.00 | 6,860.00 | 6,860.00 | 2.85% | 105,655 |
| Sep 8, 2026 | 6,700.00 | 6,800.00 | 6,640.00 | 6,670.00 | 6,670.00 | - | 68,554 |
| Sep 7, 2026 | 6,550.00 | 6,820.00 | 6,520.00 | 6,670.00 | 6,670.00 | 2.46% | 93,665 |
| Sep 4, 2026 | 6,370.00 | 6,540.00 | 6,370.00 | 6,510.00 | 6,510.00 | 2.20% | 46,389 |
| Sep 3, 2026 | 6,460.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.16% | 57,866 |
| Sep 2, 2026 | 6,620.00 | 6,620.00 | 6,350.00 | 6,360.00 | 6,360.00 | -4.65% | 94,424 |
| Sep 1, 2026 | 6,690.00 | 6,780.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.60% | 44,048 |
| Aug 31, 2026 | 6,860.00 | 6,860.00 | 6,660.00 | 6,710.00 | 6,710.00 | -2.33% | 77,727 |
| Aug 28, 2026 | 6,970.00 | 6,980.00 | 6,800.00 | 6,870.00 | 6,870.00 | -1.58% | 79,176 |
| Aug 27, 2026 | 6,910.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,980.00 | 1.60% | 92,064 |
| Aug 26, 2026 | 6,820.00 | 6,890.00 | 6,710.00 | 6,870.00 | 6,870.00 | 1.33% | 124,234 |
| Aug 25, 2026 | 6,900.00 | 6,900.00 | 6,580.00 | 6,780.00 | 6,780.00 | -2.45% | 139,233 |
| Aug 24, 2026 | 6,340.00 | 7,030.00 | 6,280.00 | 6,950.00 | 6,950.00 | 9.62% | 373,981 |
| Aug 21, 2026 | 6,680.00 | 6,680.00 | 6,280.00 | 6,340.00 | 6,340.00 | -5.23% | 102,949 |
| Aug 20, 2026 | 6,710.00 | 6,850.00 | 6,630.00 | 6,690.00 | 6,690.00 | -0.74% | 77,407 |
| Aug 19, 2026 | 6,580.00 | 6,880.00 | 6,410.00 | 6,740.00 | 6,740.00 | 0.60% | 149,438 |
| Aug 18, 2026 | 6,930.00 | 6,950.00 | 6,630.00 | 6,700.00 | 6,700.00 | -3.60% | 121,774 |