ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 6,360.00
+620.00 (10.80%)
Jun 29, 2026, 3:30 PM KST
ILJIN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6,030.00 | 6,110.00 | 5,630.00 | 5,740.00 | 5,740.00 | -6.21% | 200,755 |
| Jun 25, 2026 | 6,420.00 | 6,440.00 | 6,050.00 | 6,120.00 | 6,120.00 | -3.32% | 138,636 |
| Jun 24, 2026 | 6,390.00 | 6,500.00 | 6,190.00 | 6,330.00 | 6,330.00 | -0.63% | 175,084 |
| Jun 23, 2026 | 6,670.00 | 6,840.00 | 6,370.00 | 6,370.00 | 6,370.00 | -4.35% | 141,689 |
| Jun 22, 2026 | 6,980.00 | 7,010.00 | 6,570.00 | 6,660.00 | 6,660.00 | -4.58% | 113,561 |
| Jun 19, 2026 | 7,180.00 | 7,320.00 | 6,710.00 | 6,980.00 | 6,980.00 | -2.79% | 183,264 |
| Jun 18, 2026 | 7,310.00 | 7,560.00 | 7,090.00 | 7,180.00 | 7,180.00 | -1.37% | 196,003 |
| Jun 17, 2026 | 7,480.00 | 7,540.00 | 7,150.00 | 7,280.00 | 7,280.00 | -2.15% | 194,405 |
| Jun 16, 2026 | 7,500.00 | 7,750.00 | 7,290.00 | 7,440.00 | 7,440.00 | 0.54% | 278,648 |
| Jun 15, 2026 | 7,300.00 | 7,590.00 | 7,100.00 | 7,400.00 | 7,400.00 | 5.56% | 485,605 |
| Jun 12, 2026 | 7,070.00 | 7,200.00 | 6,870.00 | 7,010.00 | 7,010.00 | 4.32% | 286,294 |
| Jun 11, 2026 | 6,660.00 | 6,780.00 | 6,520.00 | 6,720.00 | 6,720.00 | -2.04% | 144,244 |
| Jun 10, 2026 | 6,950.00 | 7,060.00 | 6,660.00 | 6,860.00 | 6,860.00 | -1.86% | 191,099 |
| Jun 9, 2026 | 6,830.00 | 7,060.00 | 6,670.00 | 6,990.00 | 6,990.00 | 4.33% | 246,264 |
| Jun 8, 2026 | 7,070.00 | 7,100.00 | 6,660.00 | 6,700.00 | 6,700.00 | -10.67% | 246,540 |
| Jun 5, 2026 | 7,630.00 | 7,630.00 | 7,260.00 | 7,500.00 | 7,500.00 | -1.70% | 277,043 |
| Jun 4, 2026 | 7,860.00 | 7,980.00 | 7,550.00 | 7,630.00 | 7,630.00 | -3.42% | 249,299 |
| Jun 2, 2026 | 8,270.00 | 8,270.00 | 7,690.00 | 7,900.00 | 7,900.00 | -5.28% | 349,771 |
| Jun 1, 2026 | 8,820.00 | 8,960.00 | 8,320.00 | 8,340.00 | 8,340.00 | -5.66% | 351,998 |
| May 29, 2026 | 9,480.00 | 9,480.00 | 8,700.00 | 8,840.00 | 8,840.00 | -6.46% | 319,659 |
| May 28, 2026 | 9,470.00 | 9,630.00 | 9,120.00 | 9,450.00 | 9,450.00 | -0.84% | 349,197 |
| May 27, 2026 | 10,260.00 | 10,270.00 | 9,450.00 | 9,530.00 | 9,530.00 | -6.29% | 471,824 |
| May 26, 2026 | 10,850.00 | 11,030.00 | 9,980.00 | 10,170.00 | 10,170.00 | -5.13% | 400,860 |
| May 22, 2026 | 11,490.00 | 11,500.00 | 10,640.00 | 10,720.00 | 10,720.00 | -4.03% | 344,908 |
| May 21, 2026 | 11,000.00 | 11,500.00 | 10,920.00 | 11,170.00 | 11,170.00 | 5.68% | 232,920 |
| May 20, 2026 | 11,130.00 | 11,210.00 | 10,010.00 | 10,570.00 | 10,570.00 | -6.46% | 429,322 |
| May 19, 2026 | 11,920.00 | 11,970.00 | 11,120.00 | 11,300.00 | 11,300.00 | -5.20% | 313,187 |
| May 18, 2026 | 12,100.00 | 12,190.00 | 11,120.00 | 11,920.00 | 11,920.00 | -3.09% | 381,311 |
| May 15, 2026 | 13,950.00 | 13,960.00 | 12,150.00 | 12,300.00 | 12,300.00 | -11.89% | 443,165 |
| May 14, 2026 | 14,600.00 | 14,690.00 | 13,410.00 | 13,960.00 | 13,960.00 | -2.72% | 406,108 |
| May 13, 2026 | 13,830.00 | 14,900.00 | 13,510.00 | 14,350.00 | 14,350.00 | 3.16% | 547,499 |
| May 12, 2026 | 13,860.00 | 14,220.00 | 12,850.00 | 13,910.00 | 13,910.00 | - | 584,837 |
| May 11, 2026 | 13,850.00 | 15,430.00 | 12,660.00 | 13,910.00 | 13,910.00 | 1.53% | 1,132,221 |
| May 8, 2026 | 12,630.00 | 14,170.00 | 12,540.00 | 13,700.00 | 13,700.00 | 6.28% | 969,535 |
| May 7, 2026 | 13,500.00 | 13,500.00 | 12,490.00 | 12,890.00 | 12,890.00 | -5.36% | 606,957 |
| May 6, 2026 | 13,410.00 | 14,400.00 | 12,610.00 | 13,620.00 | 13,620.00 | 1.57% | 2,282,132 |
| May 4, 2026 | 10,420.00 | 13,410.00 | 10,420.00 | 13,410.00 | 13,410.00 | 29.94% | 3,124,666 |
| Apr 30, 2026 | 10,390.00 | 10,420.00 | 10,000.00 | 10,320.00 | 10,320.00 | -0.29% | 304,021 |
| Apr 29, 2026 | 9,820.00 | 10,460.00 | 9,720.00 | 10,350.00 | 10,350.00 | 5.40% | 448,231 |
| Apr 28, 2026 | 10,590.00 | 10,690.00 | 9,610.00 | 9,820.00 | 9,820.00 | -3.73% | 603,566 |
| Apr 27, 2026 | 9,920.00 | 10,330.00 | 9,810.00 | 10,200.00 | 10,200.00 | 6.47% | 539,386 |
| Apr 24, 2026 | 9,160.00 | 9,600.00 | 9,110.00 | 9,580.00 | 9,580.00 | 4.70% | 314,231 |
| Apr 23, 2026 | 8,960.00 | 9,390.00 | 8,880.00 | 9,150.00 | 9,150.00 | 5.66% | 329,965 |
| Apr 22, 2026 | 8,590.00 | 8,680.00 | 8,440.00 | 8,660.00 | 8,660.00 | 0.58% | 91,362 |
| Apr 21, 2026 | 8,770.00 | 8,880.00 | 8,550.00 | 8,610.00 | 8,610.00 | -1.60% | 138,053 |
| Apr 20, 2026 | 8,360.00 | 8,930.00 | 8,360.00 | 8,750.00 | 8,750.00 | 6.58% | 437,239 |
| Apr 17, 2026 | 8,290.00 | 8,340.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.73% | 85,729 |
| Apr 16, 2026 | 8,600.00 | 8,660.00 | 8,240.00 | 8,270.00 | 8,270.00 | -2.71% | 168,727 |
| Apr 15, 2026 | 7,740.00 | 8,690.00 | 7,740.00 | 8,500.00 | 8,500.00 | 11.70% | 521,387 |
| Apr 14, 2026 | 7,590.00 | 7,860.00 | 7,580.00 | 7,610.00 | 7,610.00 | 1.60% | 134,329 |