Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 57,400
-2,100 (-3.53%)
At close: Jul 20, 2026
Iljin Electric Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 56,500.00 | 60,600.00 | 56,100.00 | 57,400.00 | 57,400.00 | -3.53% | 180,690 |
| Jul 16, 2026 | 61,500.00 | 61,900.00 | 58,800.00 | 59,500.00 | 59,500.00 | -6.59% | 216,364 |
| Jul 15, 2026 | 64,200.00 | 65,100.00 | 62,300.00 | 63,700.00 | 63,700.00 | 1.92% | 335,028 |
| Jul 14, 2026 | 60,500.00 | 64,000.00 | 58,600.00 | 62,500.00 | 62,500.00 | 2.46% | 418,624 |
| Jul 13, 2026 | 67,200.00 | 68,700.00 | 60,400.00 | 61,000.00 | 61,000.00 | -7.85% | 277,717 |
| Jul 10, 2026 | 65,500.00 | 67,600.00 | 64,400.00 | 66,200.00 | 66,200.00 | 6.26% | 288,629 |
| Jul 9, 2026 | 62,700.00 | 65,600.00 | 60,500.00 | 62,300.00 | 62,300.00 | -0.80% | 337,589 |
| Jul 8, 2026 | 64,200.00 | 66,300.00 | 61,200.00 | 62,800.00 | 62,800.00 | -7.78% | 315,301 |
| Jul 7, 2026 | 70,100.00 | 71,300.00 | 66,000.00 | 68,100.00 | 68,100.00 | -5.02% | 195,182 |
| Jul 6, 2026 | 75,000.00 | 75,200.00 | 69,600.00 | 71,700.00 | 71,700.00 | -4.78% | 270,659 |
| Jul 3, 2026 | 82,300.00 | 82,400.00 | 70,100.00 | 75,300.00 | 75,300.00 | -4.56% | 350,827 |
| Jul 2, 2026 | 82,500.00 | 84,000.00 | 78,100.00 | 78,900.00 | 78,900.00 | -5.40% | 503,085 |
| Jul 1, 2026 | 79,000.00 | 84,000.00 | 78,500.00 | 83,400.00 | 83,400.00 | 9.31% | 592,745 |
| Jun 30, 2026 | 80,500.00 | 80,500.00 | 72,800.00 | 76,300.00 | 76,300.00 | 4.52% | 636,585 |
| Jun 29, 2026 | 66,900.00 | 73,000.00 | 66,700.00 | 73,000.00 | 73,000.00 | 10.77% | 266,410 |
| Jun 26, 2026 | 71,500.00 | 71,700.00 | 63,600.00 | 65,900.00 | 65,900.00 | -9.35% | 401,030 |
| Jun 25, 2026 | 75,200.00 | 76,500.00 | 72,200.00 | 72,700.00 | 72,700.00 | -1.89% | 263,014 |
| Jun 24, 2026 | 72,900.00 | 76,200.00 | 71,100.00 | 74,100.00 | 74,100.00 | 0.68% | 331,351 |
| Jun 23, 2026 | 81,600.00 | 84,700.00 | 73,600.00 | 73,600.00 | 73,600.00 | -9.47% | 410,299 |
| Jun 22, 2026 | 81,000.00 | 82,300.00 | 79,100.00 | 81,300.00 | 81,300.00 | -3.67% | 225,997 |
| Jun 19, 2026 | 87,900.00 | 92,300.00 | 80,400.00 | 84,400.00 | 84,400.00 | -4.09% | 593,163 |
| Jun 18, 2026 | 91,400.00 | 93,600.00 | 84,500.00 | 88,000.00 | 88,000.00 | -1.01% | 338,728 |
| Jun 17, 2026 | 90,000.00 | 91,500.00 | 86,100.00 | 88,900.00 | 88,900.00 | 0.57% | 317,453 |
| Jun 16, 2026 | 92,200.00 | 92,500.00 | 86,700.00 | 88,400.00 | 88,400.00 | 0.45% | 425,581 |
| Jun 15, 2026 | 90,100.00 | 91,800.00 | 86,300.00 | 88,000.00 | 88,000.00 | 7.58% | 509,159 |
| Jun 12, 2026 | 86,800.00 | 86,900.00 | 80,300.00 | 81,800.00 | 81,800.00 | 5.14% | 536,024 |
| Jun 11, 2026 | 78,200.00 | 79,500.00 | 74,000.00 | 77,800.00 | 77,800.00 | -1.52% | 282,245 |
| Jun 10, 2026 | 80,000.00 | 81,900.00 | 76,200.00 | 79,000.00 | 79,000.00 | - | 365,578 |
| Jun 9, 2026 | 76,200.00 | 79,300.00 | 73,800.00 | 79,000.00 | 79,000.00 | 6.47% | 286,584 |
| Jun 8, 2026 | 70,500.00 | 76,600.00 | 70,500.00 | 74,200.00 | 74,200.00 | -8.62% | 253,627 |
| Jun 5, 2026 | 83,400.00 | 83,700.00 | 78,600.00 | 81,200.00 | 81,200.00 | -5.47% | 280,050 |
| Jun 4, 2026 | 85,100.00 | 88,700.00 | 84,100.00 | 85,900.00 | 85,900.00 | 0.47% | 262,737 |
| Jun 2, 2026 | 91,600.00 | 91,700.00 | 84,200.00 | 85,500.00 | 85,500.00 | -8.26% | 417,619 |
| Jun 1, 2026 | 90,200.00 | 97,800.00 | 89,000.00 | 93,200.00 | 93,200.00 | 0.32% | 551,626 |
| May 29, 2026 | 97,600.00 | 98,000.00 | 89,300.00 | 92,900.00 | 92,900.00 | -3.13% | 468,762 |
| May 28, 2026 | 99,200.00 | 99,900.00 | 91,300.00 | 95,900.00 | 95,900.00 | -3.81% | 516,770 |
| May 27, 2026 | 106,200.00 | 107,500.00 | 99,500.00 | 99,700.00 | 99,700.00 | -5.85% | 460,707 |
| May 26, 2026 | 111,000.00 | 111,500.00 | 104,250.00 | 105,900.00 | 105,900.00 | -2.22% | 460,301 |
| May 22, 2026 | 114,500.00 | 114,600.00 | 107,000.00 | 108,300.00 | 108,300.00 | -1.90% | 453,802 |
| May 21, 2026 | 106,000.00 | 111,500.00 | 104,400.00 | 110,400.00 | 110,400.00 | 10.29% | 439,221 |
| May 20, 2026 | 102,300.00 | 104,800.00 | 96,600.00 | 100,100.00 | 100,100.00 | -4.67% | 576,447 |
| May 19, 2026 | 116,100.00 | 116,400.00 | 102,000.00 | 105,000.00 | 105,000.00 | -7.24% | 494,092 |
| May 18, 2026 | 114,100.00 | 117,200.00 | 107,450.00 | 113,200.00 | 113,200.00 | -4.95% | 1,628,830 |
| May 15, 2026 | 132,200.00 | 133,200.00 | 116,500.00 | 119,100.00 | 119,100.00 | -10.65% | 852,881 |
| May 14, 2026 | 143,000.00 | 143,000.00 | 130,200.00 | 133,300.00 | 133,300.00 | -4.72% | 539,073 |
| May 13, 2026 | 132,800.00 | 143,600.00 | 130,100.00 | 139,900.00 | 139,900.00 | 0.50% | 532,996 |
| May 12, 2026 | 140,800.00 | 141,500.00 | 126,800.00 | 139,200.00 | 139,200.00 | -2.32% | 837,676 |
| May 11, 2026 | 143,500.00 | 143,600.00 | 139,000.00 | 142,500.00 | 142,500.00 | -1.11% | 387,951 |
| May 8, 2026 | 137,900.00 | 144,400.00 | 137,700.00 | 144,100.00 | 144,100.00 | 1.05% | 581,512 |
| May 7, 2026 | 144,000.00 | 145,500.00 | 136,000.00 | 142,600.00 | 142,600.00 | 0.28% | 590,752 |