ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 5,420.00
-220.00 (-3.90%)
Jul 20, 2026, 3:30 PM KST
ILJIN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,600.00 | 5,600.00 | 5,390.00 | 5,420.00 | 5,420.00 | -3.90% | 91,895 |
| Jul 16, 2026 | 5,680.00 | 5,720.00 | 5,510.00 | 5,640.00 | 5,640.00 | -2.08% | 74,725 |
| Jul 15, 2026 | 5,680.00 | 5,810.00 | 5,670.00 | 5,760.00 | 5,760.00 | 2.67% | 94,861 |
| Jul 14, 2026 | 5,570.00 | 5,610.00 | 5,260.00 | 5,610.00 | 5,610.00 | 0.54% | 139,126 |
| Jul 13, 2026 | 5,900.00 | 6,000.00 | 5,540.00 | 5,580.00 | 5,580.00 | -5.42% | 160,500 |
| Jul 10, 2026 | 5,650.00 | 6,000.00 | 5,640.00 | 5,900.00 | 5,900.00 | 6.12% | 89,878 |
| Jul 9, 2026 | 5,550.00 | 5,730.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.18% | 126,267 |
| Jul 8, 2026 | 5,940.00 | 5,940.00 | 5,480.00 | 5,550.00 | 5,550.00 | -7.35% | 181,382 |
| Jul 7, 2026 | 6,080.00 | 6,100.00 | 5,830.00 | 5,990.00 | 5,990.00 | -1.32% | 95,323 |
| Jul 6, 2026 | 6,240.00 | 6,260.00 | 5,920.00 | 6,070.00 | 6,070.00 | -2.41% | 39,359 |
| Jul 3, 2026 | 6,240.00 | 6,240.00 | 5,800.00 | 6,220.00 | 6,220.00 | 0.48% | 109,653 |
| Jul 2, 2026 | 6,330.00 | 6,360.00 | 6,100.00 | 6,190.00 | 6,190.00 | -3.43% | 109,045 |
| Jul 1, 2026 | 6,230.00 | 6,620.00 | 6,220.00 | 6,410.00 | 6,410.00 | 3.72% | 134,634 |
| Jun 30, 2026 | 6,530.00 | 6,530.00 | 6,150.00 | 6,180.00 | 6,180.00 | -2.83% | 110,417 |
| Jun 29, 2026 | 5,750.00 | 6,430.00 | 5,690.00 | 6,360.00 | 6,360.00 | 10.80% | 138,876 |
| 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 |