ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 6,470.00
+130.00 (2.05%)
Last updated: Aug 10, 2026, 1:40 PM KST
ILJIN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6,380.00 | 6,520.00 | 6,340.00 | 6,520.00 | - | 2.84% | 25,002 |
| Aug 7, 2026 | 6,280.00 | 6,470.00 | 6,080.00 | 6,340.00 | 6,340.00 | 1.44% | 159,469 |
| Aug 6, 2026 | 6,190.00 | 6,350.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.97% | 121,986 |
| Aug 5, 2026 | 6,050.00 | 6,250.00 | 6,030.00 | 6,190.00 | 6,190.00 | 4.92% | 115,842 |
| Aug 4, 2026 | 5,670.00 | 5,900.00 | 5,670.00 | 5,900.00 | 5,900.00 | 4.80% | 84,532 |
| Aug 3, 2026 | 5,700.00 | 5,750.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.23% | 104,648 |
| Jul 31, 2026 | 5,180.00 | 5,700.00 | 5,160.00 | 5,700.00 | 5,700.00 | 14.46% | 198,841 |
| Jul 30, 2026 | 4,875.00 | 5,180.00 | 4,875.00 | 4,980.00 | 4,980.00 | -0.60% | 168,063 |
| Jul 29, 2026 | 5,380.00 | 5,430.00 | 4,750.00 | 5,010.00 | 5,010.00 | -6.88% | 256,263 |
| Jul 28, 2026 | 5,610.00 | 5,620.00 | 5,270.00 | 5,380.00 | 5,380.00 | -6.11% | 152,099 |
| Jul 27, 2026 | 5,940.00 | 5,940.00 | 5,670.00 | 5,730.00 | 5,730.00 | -1.55% | 75,764 |
| Jul 24, 2026 | 5,930.00 | 6,020.00 | 5,770.00 | 5,820.00 | 5,820.00 | -2.02% | 65,626 |
| Jul 23, 2026 | 5,620.00 | 5,950.00 | 5,620.00 | 5,940.00 | 5,940.00 | 6.45% | 67,007 |
| Jul 22, 2026 | 5,590.00 | 5,770.00 | 5,550.00 | 5,580.00 | 5,580.00 | 1.82% | 105,785 |
| Jul 21, 2026 | 5,400.00 | 5,530.00 | 5,310.00 | 5,480.00 | 5,480.00 | 1.11% | 95,484 |
| 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 |