Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 61,600
-3,900 (-5.95%)
At close: Nov 5, 2025
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 62,600.00 | 64,400.00 | 58,500.00 | 61,600.00 | 61,600.00 | -5.95% | 1,891,319 |
| 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% | 3,964,397 |
| 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% | 880,628 |
| 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% | 3,634,166 |
| 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% | 3,559,594 |
| 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% | 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 |