Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 37,000
+1,250 (3.50%)
At close: Oct 2, 2025
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 36,200.00 | 37,550.00 | 36,050.00 | 36,850.00 | 36,850.00 | 3.08% | 811,539 |
| Oct 1, 2025 | 35,550.00 | 36,100.00 | 35,300.00 | 35,750.00 | 35,750.00 | 1.27% | 421,465 |
| 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% | 525,569 |
| 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 |
| Sep 10, 2025 | 36,550.00 | 39,350.00 | 36,200.00 | 39,000.00 | 39,000.00 | 7.73% | 2,159,813 |
| Sep 9, 2025 | 36,300.00 | 36,650.00 | 35,900.00 | 36,200.00 | 36,200.00 | 0.28% | 455,026 |
| Sep 8, 2025 | 36,250.00 | 36,300.00 | 35,500.00 | 36,100.00 | 36,100.00 | -0.41% | 370,407 |
| Sep 5, 2025 | 36,200.00 | 36,750.00 | 35,850.00 | 36,250.00 | 36,250.00 | 0.69% | 412,325 |
| Sep 4, 2025 | 36,450.00 | 36,800.00 | 35,950.00 | 36,000.00 | 36,000.00 | -0.69% | 370,448 |
| Sep 3, 2025 | 35,750.00 | 37,050.00 | 35,750.00 | 36,250.00 | 36,250.00 | 1.40% | 595,261 |
| Sep 2, 2025 | 36,000.00 | 36,450.00 | 35,200.00 | 35,750.00 | 35,750.00 | 0.70% | 395,773 |
| Sep 1, 2025 | 35,900.00 | 36,600.00 | 35,350.00 | 35,500.00 | 35,500.00 | -2.07% | 474,620 |
| Aug 29, 2025 | 36,950.00 | 37,650.00 | 36,050.00 | 36,250.00 | 36,250.00 | -1.09% | 616,249 |
| Aug 28, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,650.00 | 36,650.00 | -1.08% | 385,053 |
| Aug 27, 2025 | 37,200.00 | 38,150.00 | 36,850.00 | 37,050.00 | 37,050.00 | 1.23% | 850,969 |
| Aug 26, 2025 | 37,300.00 | 37,500.00 | 36,250.00 | 36,600.00 | 36,600.00 | -1.88% | 652,419 |
| Aug 25, 2025 | 38,650.00 | 38,700.00 | 36,750.00 | 37,300.00 | 37,300.00 | -1.97% | 1,080,748 |
| Aug 22, 2025 | 36,900.00 | 38,800.00 | 36,850.00 | 38,050.00 | 38,050.00 | 3.96% | 1,109,584 |
| Aug 21, 2025 | 37,100.00 | 37,450.00 | 36,400.00 | 36,600.00 | 36,600.00 | -0.14% | 584,476 |
| Aug 20, 2025 | 36,600.00 | 37,400.00 | 35,600.00 | 36,650.00 | 36,650.00 | -2.91% | 877,639 |
| Aug 19, 2025 | 38,800.00 | 38,900.00 | 37,550.00 | 37,750.00 | 37,750.00 | -2.71% | 521,853 |
| Aug 18, 2025 | 38,600.00 | 39,150.00 | 37,900.00 | 38,800.00 | 38,800.00 | -1.52% | 462,457 |
| Aug 14, 2025 | 39,700.00 | 40,050.00 | 38,500.00 | 39,400.00 | 39,400.00 | -0.63% | 587,418 |
| Aug 13, 2025 | 40,800.00 | 41,900.00 | 36,150.00 | 39,650.00 | 39,650.00 | -1.12% | 1,834,031 |
| Aug 12, 2025 | 41,600.00 | 43,800.00 | 39,800.00 | 40,100.00 | 40,100.00 | -3.49% | 1,011,939 |
| Aug 11, 2025 | 41,500.00 | 42,450.00 | 41,100.00 | 41,550.00 | 41,550.00 | 1.84% | 522,017 |
| Aug 8, 2025 | 41,750.00 | 41,950.00 | 40,600.00 | 40,800.00 | 40,800.00 | -2.39% | 435,048 |
| Aug 7, 2025 | 42,500.00 | 43,250.00 | 41,250.00 | 41,800.00 | 41,800.00 | -2.22% | 547,891 |
| Aug 6, 2025 | 41,950.00 | 42,850.00 | 41,350.00 | 42,750.00 | 42,750.00 | 0.83% | 325,853 |
| Aug 5, 2025 | 41,950.00 | 42,700.00 | 41,200.00 | 42,400.00 | 42,400.00 | 2.29% | 467,884 |
| Aug 4, 2025 | 40,650.00 | 41,600.00 | 40,300.00 | 41,450.00 | 41,450.00 | - | 563,314 |
| Aug 1, 2025 | 42,200.00 | 42,550.00 | 40,450.00 | 41,450.00 | 41,450.00 | -2.59% | 602,123 |
| Jul 31, 2025 | 43,250.00 | 43,600.00 | 41,800.00 | 42,550.00 | 42,550.00 | 0.24% | 563,044 |
| Jul 30, 2025 | 43,500.00 | 43,650.00 | 42,150.00 | 42,450.00 | 42,450.00 | -3.08% | 460,710 |
| Jul 29, 2025 | 41,050.00 | 44,400.00 | 40,400.00 | 43,800.00 | 43,800.00 | 6.18% | 1,214,836 |
| Jul 28, 2025 | 40,450.00 | 42,600.00 | 40,050.00 | 41,250.00 | 41,250.00 | 4.43% | 1,152,498 |
| Jul 25, 2025 | 39,800.00 | 39,900.00 | 38,900.00 | 39,500.00 | 39,500.00 | -1.86% | 254,482 |
| Jul 24, 2025 | 39,800.00 | 41,000.00 | 39,600.00 | 40,250.00 | 40,250.00 | 2.94% | 728,891 |