ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 11,300
-620 (-5.20%)
May 19, 2026, 3:30 PM KST
ILJIN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 7,400.00 | 7,530.00 | 7,260.00 | 7,490.00 | 7,490.00 | 1.22% | 63,259 |
| Apr 10, 2026 | 7,160.00 | 7,420.00 | 7,130.00 | 7,400.00 | 7,400.00 | 4.23% | 90,677 |
| Apr 9, 2026 | 7,350.00 | 7,370.00 | 7,040.00 | 7,100.00 | 7,100.00 | -2.87% | 87,077 |
| Apr 8, 2026 | 7,170.00 | 7,330.00 | 7,170.00 | 7,310.00 | 7,310.00 | 4.88% | 85,764 |
| Apr 7, 2026 | 7,080.00 | 7,110.00 | 6,880.00 | 6,970.00 | 6,970.00 | -0.85% | 108,662 |
| Apr 6, 2026 | 6,740.00 | 7,140.00 | 6,740.00 | 7,030.00 | 7,030.00 | 4.15% | 144,401 |
| Apr 3, 2026 | 6,790.00 | 6,810.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.75% | 54,846 |
| Apr 2, 2026 | 7,100.00 | 7,140.00 | 6,570.00 | 6,700.00 | 6,700.00 | -5.37% | 117,865 |
| Apr 1, 2026 | 6,710.00 | 7,080.00 | 6,710.00 | 7,080.00 | 7,080.00 | 8.42% | 151,289 |
| Mar 31, 2026 | 6,750.00 | 6,770.00 | 6,490.00 | 6,530.00 | 6,530.00 | -3.26% | 138,133 |
| Mar 30, 2026 | 6,820.00 | 6,830.00 | 6,670.00 | 6,750.00 | 6,750.00 | -4.66% | 77,857 |
| Mar 27, 2026 | 7,130.00 | 7,130.00 | 6,820.00 | 7,080.00 | 7,080.00 | -1.94% | 127,261 |
| Mar 26, 2026 | 7,340.00 | 7,410.00 | 7,100.00 | 7,220.00 | 7,220.00 | -1.90% | 121,649 |
| Mar 25, 2026 | 7,230.00 | 7,380.00 | 7,230.00 | 7,360.00 | 7,360.00 | 2.51% | 59,378 |
| Mar 24, 2026 | 7,390.00 | 7,390.00 | 7,010.00 | 7,180.00 | 7,180.00 | -0.28% | 139,961 |
| Mar 23, 2026 | 7,560.00 | 7,560.00 | 7,160.00 | 7,200.00 | 7,200.00 | -6.01% | 141,392 |
| Mar 20, 2026 | 7,310.00 | 7,730.00 | 7,280.00 | 7,660.00 | 7,660.00 | 5.22% | 164,355 |
| Mar 19, 2026 | 7,500.00 | 7,510.00 | 7,170.00 | 7,280.00 | 7,280.00 | -4.34% | 159,719 |
| Mar 18, 2026 | 7,330.00 | 7,630.00 | 7,330.00 | 7,610.00 | 7,610.00 | 5.11% | 145,852 |
| Mar 17, 2026 | 7,470.00 | 7,470.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.55% | 87,516 |
| Mar 16, 2026 | 7,410.00 | 7,580.00 | 7,250.00 | 7,280.00 | 7,280.00 | -2.02% | 170,166 |
| Mar 13, 2026 | 7,620.00 | 7,620.00 | 7,330.00 | 7,430.00 | 7,430.00 | -3.38% | 187,633 |
| Mar 12, 2026 | 7,690.00 | 7,730.00 | 7,590.00 | 7,690.00 | 7,690.00 | -0.13% | 77,417 |
| Mar 11, 2026 | 7,790.00 | 7,890.00 | 7,520.00 | 7,700.00 | 7,700.00 | -0.39% | 159,951 |
| Mar 10, 2026 | 7,800.00 | 7,810.00 | 7,600.00 | 7,730.00 | 7,730.00 | 2.38% | 149,884 |
| Mar 9, 2026 | 7,610.00 | 7,760.00 | 7,270.00 | 7,550.00 | 7,550.00 | -5.63% | 183,579 |
| Mar 6, 2026 | 8,260.00 | 8,400.00 | 7,820.00 | 8,000.00 | 8,000.00 | -3.73% | 247,947 |
| Mar 5, 2026 | 8,110.00 | 8,350.00 | 8,100.00 | 8,310.00 | 8,310.00 | 8.77% | 372,346 |