ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea · Delayed Price · Currency is KRW 6,970.00
+180.00 (2.65%)
At close: Sep 18, 2026
ILJIN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,800.00 | 7,030.00 | 6,790.00 | 6,980.00 | 6,980.00 | 2.80% | 89,566 |
| Sep 17, 2026 | 6,790.00 | 6,880.00 | 6,740.00 | 6,790.00 | 6,790.00 | 0.15% | 51,979 |
| Sep 16, 2026 | 6,800.00 | 6,850.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.15% | 81,378 |
| Sep 15, 2026 | 6,690.00 | 6,830.00 | 6,640.00 | 6,770.00 | 6,770.00 | 1.04% | 57,475 |
| Sep 14, 2026 | 6,750.00 | 7,000.00 | 6,680.00 | 6,700.00 | 6,700.00 | -2.05% | 79,253 |
| Sep 11, 2026 | 6,800.00 | 6,970.00 | 6,760.00 | 6,840.00 | 6,840.00 | -0.44% | 58,924 |
| Sep 10, 2026 | 6,800.00 | 6,910.00 | 6,680.00 | 6,870.00 | 6,870.00 | 0.15% | 75,769 |
| Sep 9, 2026 | 6,680.00 | 6,930.00 | 6,680.00 | 6,860.00 | 6,860.00 | 2.85% | 105,173 |
| Sep 8, 2026 | 6,700.00 | 6,800.00 | 6,640.00 | 6,670.00 | 6,670.00 | - | 68,430 |
| 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% | 93,915 |
| 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% | 79,011 |
| Aug 27, 2026 | 6,910.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,980.00 | 1.60% | 91,844 |
| Aug 26, 2026 | 6,820.00 | 6,890.00 | 6,710.00 | 6,870.00 | 6,870.00 | 1.33% | 124,230 |
| Aug 25, 2026 | 6,900.00 | 6,900.00 | 6,580.00 | 6,780.00 | 6,780.00 | -2.45% | 139,227 |
| 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 |
| Aug 14, 2026 | 6,780.00 | 7,070.00 | 6,730.00 | 6,950.00 | 6,950.00 | 3.42% | 133,070 |
| Aug 13, 2026 | 6,840.00 | 6,850.00 | 6,630.00 | 6,720.00 | 6,720.00 | -1.18% | 187,446 |
| Aug 12, 2026 | 6,810.00 | 7,290.00 | 6,680.00 | 6,800.00 | 6,800.00 | 3.50% | 442,655 |
| Aug 11, 2026 | 6,400.00 | 6,650.00 | 6,400.00 | 6,570.00 | 6,570.00 | 1.55% | 94,592 |
| Aug 10, 2026 | 6,380.00 | 6,530.00 | 6,340.00 | 6,470.00 | 6,470.00 | 2.05% | 84,603 |
| 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% | 116,743 |
| Aug 4, 2026 | 5,670.00 | 5,900.00 | 5,670.00 | 5,900.00 | 5,900.00 | 4.80% | 84,585 |
| 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% | 256,275 |
| Jul 28, 2026 | 5,610.00 | 5,620.00 | 5,270.00 | 5,380.00 | 5,380.00 | -6.11% | 152,121 |
| 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% | 65,682 |
| Jul 23, 2026 | 5,620.00 | 5,950.00 | 5,620.00 | 5,940.00 | 5,940.00 | 6.45% | 67,087 |
| Jul 22, 2026 | 5,590.00 | 5,770.00 | 5,550.00 | 5,580.00 | 5,580.00 | 1.82% | 105,803 |
| Jul 21, 2026 | 5,400.00 | 5,530.00 | 5,310.00 | 5,480.00 | 5,480.00 | 1.11% | 95,547 |
| Jul 20, 2026 | 5,600.00 | 5,600.00 | 5,390.00 | 5,420.00 | 5,420.00 | -3.90% | 91,937 |
| Jul 16, 2026 | 5,680.00 | 5,720.00 | 5,510.00 | 5,640.00 | 5,640.00 | -2.08% | 74,726 |
| 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% | 139,127 |
| Jul 13, 2026 | 5,900.00 | 6,000.00 | 5,540.00 | 5,580.00 | 5,580.00 | -5.42% | 160,911 |
| Jul 10, 2026 | 5,650.00 | 6,000.00 | 5,640.00 | 5,900.00 | 5,900.00 | 6.12% | 89,917 |
| Jul 9, 2026 | 5,550.00 | 5,730.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.18% | 126,369 |