Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 102,800
-10,400 (-9.19%)
Last updated: May 19, 2026, 1:53 PM KST
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 114,100.00 | 117,200.00 | 107,450.00 | 109,300.00 | - | -8.23% | 227,181 |
| 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 |
| May 6, 2026 | 145,300.00 | 146,700.00 | 135,800.00 | 142,200.00 | 142,200.00 | -1.32% | 1,070,762 |
| May 4, 2026 | 131,200.00 | 147,900.00 | 129,000.00 | 144,100.00 | 144,100.00 | 17.63% | 2,215,806 |
| Apr 30, 2026 | 120,900.00 | 128,200.00 | 116,700.00 | 122,500.00 | 122,500.00 | 2.42% | 1,230,841 |
| Apr 29, 2026 | 111,600.00 | 121,400.00 | 111,600.00 | 119,600.00 | 119,600.00 | 7.17% | 1,003,436 |
| Apr 28, 2026 | 120,000.00 | 120,100.00 | 106,700.00 | 111,600.00 | 111,600.00 | 1.55% | 1,358,368 |
| Apr 27, 2026 | 103,000.00 | 112,300.00 | 100,800.00 | 109,900.00 | 109,900.00 | 13.89% | 1,175,937 |
| Apr 24, 2026 | 91,400.00 | 98,900.00 | 91,200.00 | 96,500.00 | 96,500.00 | 5.12% | 1,079,541 |
| Apr 23, 2026 | 92,600.00 | 94,900.00 | 88,100.00 | 91,800.00 | 91,800.00 | 4.91% | 1,029,650 |
| Apr 22, 2026 | 86,200.00 | 87,600.00 | 84,900.00 | 87,500.00 | 87,500.00 | 1.27% | 254,222 |
| Apr 21, 2026 | 86,000.00 | 88,000.00 | 85,600.00 | 86,400.00 | 86,400.00 | 0.70% | 284,076 |
| Apr 20, 2026 | 85,200.00 | 87,900.00 | 85,100.00 | 85,800.00 | 85,800.00 | -0.46% | 279,462 |
| Apr 17, 2026 | 86,200.00 | 87,400.00 | 85,500.00 | 86,200.00 | 86,200.00 | - | 236,336 |
| Apr 16, 2026 | 88,200.00 | 88,600.00 | 85,300.00 | 86,200.00 | 86,200.00 | -0.69% | 403,488 |
| Apr 15, 2026 | 86,900.00 | 91,700.00 | 85,500.00 | 86,800.00 | 86,800.00 | 2.97% | 1,071,892 |
| Apr 14, 2026 | 86,000.00 | 86,200.00 | 82,900.00 | 84,300.00 | 84,300.00 | 1.57% | 501,896 |
| Apr 13, 2026 | 79,100.00 | 84,000.00 | 78,800.00 | 83,000.00 | 83,000.00 | 2.47% | 496,714 |
| Apr 10, 2026 | 79,100.00 | 82,300.00 | 78,200.00 | 81,000.00 | 81,000.00 | 4.92% | 413,939 |
| Apr 9, 2026 | 78,700.00 | 79,300.00 | 76,700.00 | 77,200.00 | 77,200.00 | -3.50% | 204,672 |
| Apr 8, 2026 | 77,600.00 | 80,400.00 | 76,600.00 | 80,000.00 | 80,000.00 | 9.59% | 402,140 |
| Apr 7, 2026 | 79,200.00 | 79,200.00 | 72,400.00 | 73,000.00 | 73,000.00 | -3.95% | 337,677 |
| Apr 6, 2026 | 72,900.00 | 77,400.00 | 72,500.00 | 76,000.00 | 76,000.00 | 7.04% | 338,131 |
| Apr 3, 2026 | 72,000.00 | 72,100.00 | 70,000.00 | 71,000.00 | 71,000.00 | 1.57% | 119,906 |
| Apr 2, 2026 | 76,700.00 | 76,900.00 | 69,200.00 | 69,900.00 | 69,900.00 | -7.05% | 285,616 |
| Apr 1, 2026 | 73,400.00 | 75,500.00 | 72,600.00 | 75,200.00 | 75,200.00 | 8.20% | 192,522 |
| Mar 31, 2026 | 69,700.00 | 72,600.00 | 69,000.00 | 69,500.00 | 69,500.00 | -2.39% | 266,815 |
| Mar 30, 2026 | 70,800.00 | 72,200.00 | 69,200.00 | 71,200.00 | 71,200.00 | -5.19% | 173,065 |
| Mar 27, 2026 | 75,800.00 | 76,850.00 | 72,400.00 | 75,100.00 | 75,100.00 | -3.72% | 323,890 |
| Mar 26, 2026 | 79,900.00 | 81,800.00 | 77,500.00 | 78,000.00 | 78,000.00 | -1.89% | 236,627 |
| Mar 25, 2026 | 77,900.00 | 80,000.00 | 77,300.00 | 79,500.00 | 79,500.00 | 2.85% | 367,232 |
| Mar 24, 2026 | 79,900.00 | 80,100.00 | 74,400.00 | 77,300.00 | 77,300.00 | 0.91% | 218,605 |
| Mar 23, 2026 | 79,800.00 | 80,000.00 | 76,600.00 | 76,600.00 | 76,600.00 | -7.26% | 232,709 |
| Mar 20, 2026 | 83,600.00 | 83,700.00 | 80,800.00 | 82,600.00 | 82,600.00 | 0.61% | 312,519 |
| Mar 19, 2026 | 79,700.00 | 83,700.00 | 79,700.00 | 82,100.00 | 82,100.00 | -0.24% | 285,599 |
| Mar 18, 2026 | 81,300.00 | 82,400.00 | 80,000.00 | 82,300.00 | 82,300.00 | 5.24% | 285,542 |
| Mar 17, 2026 | 79,100.00 | 80,400.00 | 78,000.00 | 78,200.00 | 78,200.00 | 1.56% | 223,768 |
| Mar 16, 2026 | 77,700.00 | 78,900.00 | 75,500.00 | 77,000.00 | 77,000.00 | -2.16% | 274,291 |
| Mar 13, 2026 | 78,400.00 | 80,400.00 | 77,600.00 | 78,700.00 | 78,700.00 | -2.24% | 216,618 |
| Mar 12, 2026 | 79,500.00 | 81,200.00 | 78,900.00 | 80,500.00 | 80,500.00 | 0.75% | 128,529 |
| Mar 11, 2026 | 82,400.00 | 82,500.00 | 78,200.00 | 79,900.00 | 79,900.00 | -1.36% | 280,429 |
| Mar 10, 2026 | 82,000.00 | 82,000.00 | 79,300.00 | 81,000.00 | 81,000.00 | 4.65% | 297,360 |
| Mar 9, 2026 | 76,100.00 | 78,400.00 | 74,500.00 | 77,400.00 | 77,400.00 | -5.72% | 374,293 |
| Mar 6, 2026 | 79,600.00 | 85,300.00 | 79,200.00 | 82,100.00 | 82,100.00 | 1.36% | 387,167 |