Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 76,600
+6,400 (9.12%)
Sep 18, 2026, 3:30 PM KST
Iljin Electric Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71,900.00 | 77,600.00 | 71,400.00 | 76,600.00 | 76,600.00 | 9.12% | 808,009 |
| Sep 17, 2026 | 70,700.00 | 71,400.00 | 69,300.00 | 70,200.00 | 70,200.00 | -0.28% | 198,480 |
| Sep 16, 2026 | 69,900.00 | 71,900.00 | 69,500.00 | 70,400.00 | 70,400.00 | 2.92% | 265,825 |
| Sep 15, 2026 | 69,000.00 | 69,700.00 | 67,700.00 | 68,400.00 | 68,400.00 | -1.87% | 124,400 |
| Sep 14, 2026 | 69,600.00 | 71,500.00 | 68,300.00 | 69,700.00 | 69,700.00 | -1.83% | 172,756 |
| Sep 11, 2026 | 68,900.00 | 71,400.00 | 68,500.00 | 71,000.00 | 71,000.00 | 0.42% | 189,190 |
| Sep 10, 2026 | 71,200.00 | 71,800.00 | 69,700.00 | 70,700.00 | 70,700.00 | -2.62% | 177,823 |
| Sep 9, 2026 | 69,800.00 | 73,800.00 | 69,700.00 | 72,600.00 | 72,600.00 | 6.76% | 434,706 |
| Sep 8, 2026 | 71,300.00 | 71,300.00 | 68,000.00 | 68,000.00 | 68,000.00 | -3.68% | 282,921 |
| Sep 7, 2026 | 69,800.00 | 71,400.00 | 69,200.00 | 70,600.00 | 70,600.00 | 3.37% | 221,588 |
| Sep 4, 2026 | 69,000.00 | 70,100.00 | 67,600.00 | 68,300.00 | 68,300.00 | 1.04% | 195,528 |
| Sep 3, 2026 | 69,300.00 | 70,500.00 | 65,800.00 | 67,600.00 | 67,600.00 | 0.15% | 212,495 |
| Sep 2, 2026 | 68,800.00 | 70,300.00 | 67,500.00 | 67,500.00 | 67,500.00 | -5.06% | 151,807 |
| Sep 1, 2026 | 71,400.00 | 71,600.00 | 69,600.00 | 71,100.00 | 71,100.00 | -0.14% | 139,507 |
| Aug 31, 2026 | 71,100.00 | 71,600.00 | 69,200.00 | 71,200.00 | 71,200.00 | -1.93% | 175,977 |
| Aug 28, 2026 | 73,800.00 | 75,400.00 | 72,000.00 | 72,600.00 | 72,600.00 | -3.33% | 234,952 |
| Aug 27, 2026 | 72,400.00 | 75,500.00 | 71,200.00 | 75,100.00 | 75,100.00 | 8.53% | 596,781 |
| Aug 26, 2026 | 66,700.00 | 69,900.00 | 65,900.00 | 69,200.00 | 69,200.00 | 4.37% | 216,372 |
| Aug 25, 2026 | 64,700.00 | 66,400.00 | 61,500.00 | 66,300.00 | 66,300.00 | 0.30% | 405,188 |
| Aug 24, 2026 | 66,100.00 | 68,000.00 | 64,500.00 | 66,100.00 | 66,100.00 | 0.76% | 146,438 |
| Aug 21, 2026 | 68,200.00 | 69,200.00 | 64,400.00 | 65,600.00 | 65,600.00 | -6.29% | 281,101 |
| Aug 20, 2026 | 72,000.00 | 72,300.00 | 69,200.00 | 70,000.00 | 70,000.00 | -1.55% | 242,353 |
| Aug 19, 2026 | 68,000.00 | 72,800.00 | 66,700.00 | 71,100.00 | 71,100.00 | -0.84% | 287,321 |
| Aug 18, 2026 | 74,200.00 | 75,600.00 | 70,500.00 | 71,700.00 | 71,700.00 | -3.50% | 387,934 |
| Aug 14, 2026 | 73,600.00 | 74,300.00 | 69,200.00 | 74,300.00 | 74,300.00 | 2.62% | 528,090 |
| Aug 13, 2026 | 74,200.00 | 76,300.00 | 71,800.00 | 72,400.00 | 72,400.00 | -0.14% | 703,120 |
| Aug 12, 2026 | 71,700.00 | 74,400.00 | 69,200.00 | 72,500.00 | 72,500.00 | 17.31% | 1,414,975 |
| Aug 11, 2026 | 62,600.00 | 62,900.00 | 60,900.00 | 61,800.00 | 61,800.00 | -1.28% | 173,921 |
| Aug 10, 2026 | 61,200.00 | 63,600.00 | 60,100.00 | 62,600.00 | 62,600.00 | 7.38% | 306,186 |
| Aug 7, 2026 | 60,100.00 | 60,600.00 | 56,200.00 | 58,300.00 | 58,300.00 | -1.02% | 191,832 |
| Aug 6, 2026 | 60,500.00 | 61,200.00 | 57,300.00 | 58,900.00 | 58,900.00 | -3.60% | 190,178 |
| Aug 5, 2026 | 61,000.00 | 61,600.00 | 59,200.00 | 61,100.00 | 61,100.00 | 8.91% | 317,013 |
| Aug 4, 2026 | 54,500.00 | 56,100.00 | 53,100.00 | 56,100.00 | 56,100.00 | 5.65% | 375,104 |
| Aug 3, 2026 | 51,700.00 | 53,800.00 | 50,100.00 | 53,100.00 | 53,100.00 | 2.12% | 330,461 |
| Jul 31, 2026 | 49,050.00 | 53,000.00 | 49,050.00 | 52,000.00 | 52,000.00 | 13.91% | 579,920 |
| Jul 30, 2026 | 46,250.00 | 49,150.00 | 45,000.00 | 45,650.00 | 45,650.00 | -6.17% | 607,422 |
| Jul 29, 2026 | 55,500.00 | 55,900.00 | 45,000.00 | 48,650.00 | 48,650.00 | -11.55% | 469,414 |
| Jul 28, 2026 | 60,000.00 | 60,200.00 | 54,100.00 | 55,000.00 | 55,000.00 | -12.00% | 202,195 |
| Jul 27, 2026 | 65,500.00 | 65,600.00 | 60,800.00 | 62,500.00 | 62,500.00 | -1.88% | 171,411 |
| Jul 24, 2026 | 66,300.00 | 68,600.00 | 63,000.00 | 63,700.00 | 63,700.00 | -4.35% | 398,575 |
| Jul 23, 2026 | 61,600.00 | 66,600.00 | 61,600.00 | 66,600.00 | 66,600.00 | 9.36% | 220,536 |
| Jul 22, 2026 | 61,300.00 | 63,500.00 | 60,600.00 | 60,900.00 | 60,900.00 | 2.70% | 244,143 |
| Jul 21, 2026 | 56,600.00 | 59,900.00 | 55,200.00 | 59,300.00 | 59,300.00 | 3.31% | 216,228 |
| 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 |