Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 54,300
+1,000 (1.88%)
At close: Nov 26, 2025
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 49,850.00 | 51,500.00 | 49,050.00 | 51,400.00 | 51,400.00 | 4.05% | 1,456,230 |
| Oct 27, 2025 | 51,500.00 | 51,500.00 | 49,050.00 | 49,400.00 | 49,400.00 | -2.95% | 1,781,854 |
| Oct 24, 2025 | 44,850.00 | 52,100.00 | 44,600.00 | 50,900.00 | 50,900.00 | 15.03% | 7,235,733 |
| Oct 23, 2025 | 43,100.00 | 45,700.00 | 42,800.00 | 44,250.00 | 44,250.00 | 2.79% | 1,933,962 |
| Oct 22, 2025 | 43,000.00 | 43,950.00 | 41,700.00 | 43,050.00 | 43,050.00 | 0.23% | 875,735 |
| Oct 21, 2025 | 45,550.00 | 45,700.00 | 42,750.00 | 42,950.00 | 42,950.00 | -5.71% | 1,724,479 |
| Oct 20, 2025 | 42,350.00 | 46,500.00 | 42,150.00 | 45,550.00 | 45,550.00 | 8.32% | 3,626,157 |
| Oct 17, 2025 | 42,000.00 | 43,150.00 | 41,450.00 | 42,050.00 | 42,050.00 | -1.29% | 1,058,968 |
| Oct 16, 2025 | 41,500.00 | 42,900.00 | 40,200.00 | 42,600.00 | 42,600.00 | 3.27% | 1,538,193 |
| Oct 15, 2025 | 40,600.00 | 41,500.00 | 39,900.00 | 41,250.00 | 41,250.00 | 2.10% | 1,248,680 |
| Oct 14, 2025 | 40,000.00 | 43,300.00 | 39,400.00 | 40,400.00 | 40,400.00 | 2.54% | 3,551,918 |
| Oct 13, 2025 | 38,150.00 | 39,500.00 | 37,750.00 | 39,400.00 | 39,400.00 | 0.77% | 1,061,261 |
| Oct 10, 2025 | 37,600.00 | 39,650.00 | 36,900.00 | 39,100.00 | 39,100.00 | 6.11% | 1,770,171 |
| Oct 2, 2025 | 36,200.00 | 37,550.00 | 36,050.00 | 36,850.00 | 36,850.00 | 3.08% | 814,238 |
| Oct 1, 2025 | 35,550.00 | 36,100.00 | 35,300.00 | 35,750.00 | 35,750.00 | 1.27% | 417,693 |
| Sep 30, 2025 | 34,550.00 | 36,250.00 | 34,350.00 | 35,300.00 | 35,300.00 | 2.17% | 528,650 |
| Sep 29, 2025 | 34,200.00 | 34,750.00 | 33,825.00 | 34,550.00 | 34,550.00 | 1.92% | 278,160 |
| Sep 26, 2025 | 34,950.00 | 35,000.00 | 33,500.00 | 33,900.00 | 33,900.00 | -3.00% | 706,206 |
| Sep 25, 2025 | 35,900.00 | 35,950.00 | 34,900.00 | 34,950.00 | 34,950.00 | -1.96% | 545,583 |
| Sep 24, 2025 | 36,600.00 | 36,900.00 | 35,450.00 | 35,650.00 | 35,650.00 | -0.42% | 710,960 |
| Sep 23, 2025 | 35,250.00 | 37,700.00 | 35,200.00 | 35,800.00 | 35,800.00 | 1.99% | 1,784,974 |
| Sep 22, 2025 | 36,300.00 | 36,750.00 | 35,000.00 | 35,100.00 | 35,100.00 | -2.90% | 749,371 |
| Sep 19, 2025 | 36,250.00 | 36,700.00 | 36,000.00 | 36,150.00 | 36,150.00 | -0.28% | 1,054,463 |
| Sep 18, 2025 | 36,300.00 | 36,950.00 | 36,050.00 | 36,250.00 | 36,250.00 | 0.28% | 523,832 |
| Sep 17, 2025 | 37,500.00 | 37,650.00 | 36,000.00 | 36,150.00 | 36,150.00 | -3.21% | 722,668 |
| Sep 16, 2025 | 37,700.00 | 38,450.00 | 37,200.00 | 37,350.00 | 37,350.00 | -0.40% | 597,660 |
| Sep 15, 2025 | 38,200.00 | 38,200.00 | 37,150.00 | 37,500.00 | 37,500.00 | -1.83% | 664,850 |
| Sep 12, 2025 | 39,050.00 | 39,150.00 | 38,100.00 | 38,200.00 | 38,200.00 | -1.55% | 791,853 |
| Sep 11, 2025 | 40,100.00 | 40,150.00 | 38,500.00 | 38,800.00 | 38,800.00 | -0.51% | 1,267,194 |