Iljin Electric Co.,Ltd (KRX:103590)
South Korea · Delayed Price · Currency is KRW 52,700
-3,300 (-5.89%)
Oct 30, 2026, 3:30 PM KST
Iljin Electric Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53,800.00 | 54,500.00 | 52,000.00 | 52,700.00 | 52,700.00 | -5.89% | 152,191 |
| Oct 29, 2026 | 58,000.00 | 58,200.00 | 55,100.00 | 56,000.00 | 56,000.00 | -4.92% | 160,912 |
| Oct 28, 2026 | 58,400.00 | 59,200.00 | 57,800.00 | 58,900.00 | 58,900.00 | 4.25% | 168,841 |
| Oct 27, 2026 | 55,800.00 | 58,600.00 | 55,800.00 | 56,500.00 | 56,500.00 | 3.10% | 190,011 |
| Oct 26, 2026 | 56,100.00 | 56,900.00 | 54,800.00 | 54,800.00 | 54,800.00 | -5.03% | 184,518 |
| Oct 23, 2026 | 57,100.00 | 57,900.00 | 55,000.00 | 57,700.00 | 57,700.00 | -3.19% | 209,011 |
| Oct 22, 2026 | 61,000.00 | 62,500.00 | 59,200.00 | 59,600.00 | 59,600.00 | -3.56% | 224,655 |
| Oct 21, 2026 | 62,000.00 | 64,000.00 | 60,600.00 | 61,800.00 | 61,800.00 | 1.81% | 354,617 |
| Oct 20, 2026 | 65,200.00 | 65,300.00 | 59,400.00 | 60,700.00 | 60,700.00 | -7.47% | 592,343 |
| Oct 19, 2026 | 61,900.00 | 65,600.00 | 61,900.00 | 65,600.00 | 65,600.00 | - | 352,935 |
| Oct 16, 2026 | 66,900.00 | 68,000.00 | 65,200.00 | 65,600.00 | 65,600.00 | 0.31% | 342,696 |
| Oct 15, 2026 | 69,800.00 | 70,000.00 | 63,400.00 | 65,400.00 | 65,400.00 | -12.68% | 668,488 |
| Oct 14, 2026 | 73,800.00 | 77,100.00 | 72,200.00 | 74,900.00 | 74,900.00 | 2.04% | 433,114 |
| Oct 13, 2026 | 71,200.00 | 74,300.00 | 69,700.00 | 73,400.00 | 73,400.00 | -0.54% | 461,049 |
| Oct 12, 2026 | 79,900.00 | 80,200.00 | 73,500.00 | 73,800.00 | 73,800.00 | -9.34% | 673,206 |
| Oct 8, 2026 | 87,000.00 | 87,500.00 | 80,600.00 | 81,400.00 | 81,400.00 | -7.50% | 698,389 |
| Oct 7, 2026 | 91,500.00 | 93,000.00 | 87,400.00 | 88,000.00 | 88,000.00 | 0.11% | 702,859 |
| Oct 6, 2026 | 87,100.00 | 89,200.00 | 85,800.00 | 87,900.00 | 87,900.00 | 1.97% | 382,206 |
| Oct 2, 2026 | 88,500.00 | 88,500.00 | 85,100.00 | 86,200.00 | 86,200.00 | 3.98% | 654,554 |
| Oct 1, 2026 | 81,600.00 | 83,100.00 | 80,100.00 | 82,900.00 | 82,900.00 | 0.48% | 219,109 |
| Sep 30, 2026 | 82,000.00 | 84,600.00 | 81,200.00 | 82,500.00 | 82,500.00 | 1.98% | 318,849 |
| Sep 29, 2026 | 81,300.00 | 84,000.00 | 80,100.00 | 80,900.00 | 80,900.00 | -1.46% | 439,159 |
| Sep 28, 2026 | 83,000.00 | 84,000.00 | 79,800.00 | 82,100.00 | 82,100.00 | 0.49% | 537,926 |
| Sep 23, 2026 | 77,900.00 | 83,700.00 | 76,500.00 | 81,700.00 | 81,700.00 | 6.80% | 999,539 |
| Sep 22, 2026 | 75,200.00 | 79,200.00 | 73,700.00 | 76,500.00 | 76,500.00 | 4.79% | 735,406 |
| Sep 21, 2026 | 76,600.00 | 76,700.00 | 72,600.00 | 73,000.00 | 73,000.00 | -4.70% | 411,257 |
| Sep 18, 2026 | 71,900.00 | 77,600.00 | 71,400.00 | 76,600.00 | 76,600.00 | 9.12% | 836,989 |
| Sep 17, 2026 | 70,700.00 | 71,400.00 | 69,300.00 | 70,200.00 | 70,200.00 | -0.28% | 211,725 |
| Sep 16, 2026 | 69,900.00 | 71,900.00 | 69,500.00 | 70,400.00 | 70,400.00 | 2.92% | 274,728 |
| Sep 15, 2026 | 69,000.00 | 69,700.00 | 67,700.00 | 68,400.00 | 68,400.00 | -1.87% | 129,014 |
| Sep 14, 2026 | 69,600.00 | 71,500.00 | 68,300.00 | 69,700.00 | 69,700.00 | -1.83% | 192,883 |
| 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% | 234,962 |
| Aug 27, 2026 | 72,400.00 | 75,500.00 | 71,200.00 | 75,100.00 | 75,100.00 | 8.53% | 596,782 |
| 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% | 405,190 |
| 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% | 281,135 |
| Aug 20, 2026 | 72,000.00 | 72,300.00 | 69,200.00 | 70,000.00 | 70,000.00 | -1.55% | 273,334 |
| Aug 19, 2026 | 68,000.00 | 72,800.00 | 66,700.00 | 71,100.00 | 71,100.00 | -0.84% | 287,327 |
| Aug 18, 2026 | 74,200.00 | 75,600.00 | 70,500.00 | 71,700.00 | 71,700.00 | -3.50% | 387,935 |