Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 60,300
-1,600 (-2.58%)
Jan 9, 2026, 3:30 PM KST
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 62,300.00 | 62,400.00 | 59,300.00 | 60,300.00 | 60,300.00 | -2.58% | 341,720 |
| Jan 8, 2026 | 63,500.00 | 63,600.00 | 61,700.00 | 61,900.00 | 61,900.00 | -2.52% | 356,714 |
| Jan 7, 2026 | 62,700.00 | 64,900.00 | 62,100.00 | 63,500.00 | 63,500.00 | 1.76% | 734,393 |
| Jan 6, 2026 | 63,500.00 | 63,900.00 | 59,000.00 | 62,400.00 | 62,400.00 | 0.16% | 840,821 |
| Jan 5, 2026 | 58,700.00 | 62,400.00 | 57,800.00 | 62,300.00 | 62,300.00 | 7.23% | 913,977 |
| Jan 2, 2026 | 54,500.00 | 58,300.00 | 53,100.00 | 58,100.00 | 58,100.00 | 6.80% | 557,526 |
| Dec 30, 2025 | 55,300.00 | 56,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | -1.63% | 289,400 |
| Dec 29, 2025 | 52,700.00 | 56,300.00 | 52,600.00 | 55,300.00 | 55,300.00 | 5.13% | 535,028 |
| Dec 26, 2025 | 54,000.00 | 54,100.00 | 52,600.00 | 52,600.00 | 52,600.00 | -2.59% | 342,173 |
| Dec 24, 2025 | 55,000.00 | 55,300.00 | 53,900.00 | 54,000.00 | 54,000.00 | -1.46% | 261,079 |
| Dec 23, 2025 | 55,500.00 | 56,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | -1.08% | 326,284 |
| Dec 22, 2025 | 55,600.00 | 56,900.00 | 54,600.00 | 55,400.00 | 55,400.00 | 1.28% | 337,767 |
| Dec 19, 2025 | 54,600.00 | 55,200.00 | 54,000.00 | 54,700.00 | 54,700.00 | 2.05% | 326,295 |
| Dec 18, 2025 | 53,700.00 | 54,900.00 | 52,600.00 | 53,600.00 | 53,600.00 | -3.42% | 610,207 |
| Dec 17, 2025 | 56,700.00 | 57,200.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.42% | 459,097 |
| Dec 16, 2025 | 56,700.00 | 58,800.00 | 55,800.00 | 56,300.00 | 56,300.00 | -0.71% | 788,755 |
| Dec 15, 2025 | 58,700.00 | 59,100.00 | 56,500.00 | 56,700.00 | 56,700.00 | -6.13% | 950,086 |
| Dec 12, 2025 | 57,600.00 | 60,900.00 | 56,800.00 | 60,400.00 | 60,400.00 | 6.34% | 1,531,737 |
| Dec 11, 2025 | 55,300.00 | 62,500.00 | 55,300.00 | 56,800.00 | 56,800.00 | 3.84% | 3,543,597 |
| Dec 10, 2025 | 55,300.00 | 55,900.00 | 54,100.00 | 54,700.00 | 54,700.00 | 1.48% | 568,766 |
| Dec 9, 2025 | 53,700.00 | 54,500.00 | 53,100.00 | 53,900.00 | 53,900.00 | -0.74% | 370,318 |
| Dec 8, 2025 | 54,500.00 | 54,500.00 | 52,600.00 | 54,300.00 | 54,300.00 | -1.27% | 405,040 |
| Dec 5, 2025 | 53,400.00 | 55,200.00 | 53,000.00 | 55,000.00 | 55,000.00 | 3.38% | 469,237 |
| Dec 4, 2025 | 54,400.00 | 54,900.00 | 52,600.00 | 53,200.00 | 53,200.00 | -1.85% | 338,615 |
| Dec 3, 2025 | 54,000.00 | 54,200.00 | 52,700.00 | 54,200.00 | 54,200.00 | 1.12% | 328,159 |
| Dec 2, 2025 | 51,800.00 | 53,900.00 | 51,500.00 | 53,600.00 | 53,600.00 | 3.47% | 464,908 |
| Dec 1, 2025 | 55,000.00 | 55,100.00 | 50,800.00 | 51,800.00 | 51,800.00 | -5.65% | 786,040 |
| Nov 28, 2025 | 55,300.00 | 55,500.00 | 53,600.00 | 54,900.00 | 54,900.00 | - | 313,407 |
| Nov 27, 2025 | 54,900.00 | 56,000.00 | 54,400.00 | 54,900.00 | 54,900.00 | 1.10% | 376,845 |
| Nov 26, 2025 | 53,900.00 | 54,300.00 | 52,200.00 | 54,300.00 | 54,300.00 | 1.88% | 442,124 |
| Nov 25, 2025 | 54,700.00 | 55,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | -0.37% | 335,562 |
| Nov 24, 2025 | 54,400.00 | 54,900.00 | 52,800.00 | 53,500.00 | 53,500.00 | -0.56% | 399,369 |
| Nov 21, 2025 | 53,700.00 | 55,300.00 | 53,200.00 | 53,800.00 | 53,800.00 | -5.78% | 502,821 |
| Nov 20, 2025 | 59,200.00 | 60,400.00 | 56,600.00 | 57,100.00 | 57,100.00 | 1.42% | 786,676 |
| Nov 19, 2025 | 55,300.00 | 58,300.00 | 52,500.00 | 56,300.00 | 56,300.00 | 1.99% | 1,101,287 |
| Nov 18, 2025 | 57,600.00 | 59,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | -5.48% | 894,330 |
| Nov 17, 2025 | 60,200.00 | 61,400.00 | 58,200.00 | 58,400.00 | 58,400.00 | -1.68% | 624,657 |
| Nov 14, 2025 | 59,400.00 | 60,800.00 | 58,100.00 | 59,400.00 | 59,400.00 | -3.26% | 754,589 |
| Nov 13, 2025 | 61,000.00 | 62,100.00 | 59,600.00 | 61,400.00 | 61,400.00 | - | 688,306 |
| Nov 12, 2025 | 62,900.00 | 62,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | -1.44% | 682,724 |
| Nov 11, 2025 | 63,700.00 | 64,300.00 | 61,100.00 | 62,300.00 | 62,300.00 | - | 982,765 |
| Nov 10, 2025 | 61,500.00 | 62,700.00 | 59,100.00 | 62,300.00 | 62,300.00 | 1.47% | 1,009,330 |
| Nov 7, 2025 | 58,000.00 | 62,900.00 | 57,800.00 | 61,400.00 | 61,400.00 | 0.33% | 1,399,936 |
| Nov 6, 2025 | 63,800.00 | 64,900.00 | 60,700.00 | 61,200.00 | 61,200.00 | -0.65% | 1,289,824 |
| Nov 5, 2025 | 62,600.00 | 64,400.00 | 58,500.00 | 61,600.00 | 61,600.00 | -5.95% | 1,884,780 |
| Nov 4, 2025 | 64,900.00 | 67,900.00 | 62,700.00 | 65,500.00 | 65,500.00 | 2.99% | 2,303,852 |
| Nov 3, 2025 | 59,500.00 | 66,900.00 | 59,000.00 | 63,600.00 | 63,600.00 | 10.42% | 3,061,312 |
| Oct 31, 2025 | 59,000.00 | 59,400.00 | 56,400.00 | 57,600.00 | 57,600.00 | -2.54% | 1,819,984 |
| Oct 30, 2025 | 53,300.00 | 62,200.00 | 52,200.00 | 59,100.00 | 59,100.00 | 11.72% | 3,955,275 |
| Oct 29, 2025 | 52,000.00 | 53,000.00 | 50,600.00 | 52,900.00 | 52,900.00 | 2.92% | 1,201,172 |