Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 67,000
+2,200 (3.40%)
At close: Jan 30, 2026
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 64,900.00 | 68,600.00 | 63,700.00 | 67,000.00 | 67,000.00 | 3.40% | 857,328 |
| Jan 29, 2026 | 66,000.00 | 66,100.00 | 61,500.00 | 64,800.00 | 64,800.00 | -1.82% | 684,719 |
| Jan 28, 2026 | 64,500.00 | 66,400.00 | 62,300.00 | 66,000.00 | 66,000.00 | 5.10% | 889,568 |
| Jan 27, 2026 | 61,300.00 | 63,900.00 | 59,700.00 | 62,800.00 | 62,800.00 | 3.80% | 617,447 |
| Jan 26, 2026 | 61,600.00 | 61,900.00 | 59,600.00 | 60,500.00 | 60,500.00 | -1.94% | 366,581 |
| Jan 23, 2026 | 61,200.00 | 63,000.00 | 60,400.00 | 61,700.00 | 61,700.00 | 0.98% | 354,482 |
| Jan 22, 2026 | 61,900.00 | 62,400.00 | 60,500.00 | 61,100.00 | 61,100.00 | - | 328,141 |
| Jan 21, 2026 | 60,700.00 | 61,800.00 | 59,700.00 | 61,100.00 | 61,100.00 | -2.55% | 338,927 |
| Jan 20, 2026 | 62,300.00 | 64,000.00 | 59,800.00 | 62,700.00 | 62,700.00 | 0.32% | 601,764 |
| Jan 19, 2026 | 62,500.00 | 64,200.00 | 62,400.00 | 62,500.00 | 62,500.00 | 0.16% | 378,258 |
| Jan 16, 2026 | 62,500.00 | 62,900.00 | 60,800.00 | 62,400.00 | 62,400.00 | 0.65% | 371,402 |
| Jan 15, 2026 | 63,100.00 | 64,200.00 | 61,300.00 | 62,000.00 | 62,000.00 | -1.74% | 438,486 |
| Jan 14, 2026 | 61,800.00 | 64,800.00 | 61,100.00 | 63,100.00 | 63,100.00 | 1.94% | 561,267 |
| Jan 13, 2026 | 63,200.00 | 63,400.00 | 60,700.00 | 61,900.00 | 61,900.00 | 0.49% | 394,516 |
| Jan 12, 2026 | 61,800.00 | 62,900.00 | 60,600.00 | 61,600.00 | 61,600.00 | 2.16% | 436,524 |
| Jan 9, 2026 | 62,300.00 | 62,400.00 | 59,300.00 | 60,300.00 | 60,300.00 | -2.58% | 341,727 |
| 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% | 840,827 |
| 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% | 264,465 |
| 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% | 613,095 |
| 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% | 3,561,389 |
| Dec 10, 2025 | 55,300.00 | 55,900.00 | 54,100.00 | 54,700.00 | 54,700.00 | 1.48% | 570,983 |
| 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% | 406,758 |
| 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% | 339,521 |
| Dec 3, 2025 | 54,000.00 | 54,200.00 | 52,700.00 | 54,200.00 | 54,200.00 | 1.12% | 329,979 |
| 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% | 788,573 |
| Nov 28, 2025 | 55,300.00 | 55,500.00 | 53,600.00 | 54,900.00 | 54,900.00 | - | 315,079 |
| Nov 27, 2025 | 54,900.00 | 56,000.00 | 54,400.00 | 54,900.00 | 54,900.00 | 1.10% | 378,686 |
| Nov 26, 2025 | 53,900.00 | 54,300.00 | 52,200.00 | 54,300.00 | 54,300.00 | 1.88% | 446,729 |
| Nov 25, 2025 | 54,700.00 | 55,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | -0.37% | 338,099 |
| 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 |