Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,600
-50 (-0.28%)
At close: Aug 18, 2025, 3:30 PM KST

Iljin Hysolus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202516,680.0017,720.0016,680.0017,360.0017,360.003.52%71,197
Aug 21, 202516,800.0017,300.0016,640.0016,770.0016,770.00-0.77%33,594
Aug 20, 202516,920.0017,200.0016,510.0016,900.0016,900.00-1.92%39,633
Aug 19, 202517,790.0017,800.0017,140.0017,230.0017,230.00-2.10%31,799
Aug 18, 202517,780.0017,950.0017,530.0017,600.0017,600.00-0.28%44,559
Aug 14, 202517,440.0018,490.0017,250.0017,650.0017,650.001.26%156,759
Aug 13, 202517,460.0017,600.0017,130.0017,430.0017,430.00-0.17%39,041
Aug 12, 202517,160.0017,650.0017,000.0017,460.0017,460.001.57%66,967
Aug 11, 202517,270.0017,380.0016,980.0017,190.0017,190.00-0.41%32,064
Aug 8, 202517,170.0017,410.0017,060.0017,260.0017,260.000.52%28,737
Aug 7, 202517,450.0017,450.0017,020.0017,170.0017,170.00-0.64%24,999
Aug 6, 202516,700.0017,410.0016,600.0017,280.0017,280.004.73%46,777
Aug 5, 202516,450.0016,740.0016,450.0016,500.0016,500.000.92%26,339
Aug 4, 202516,100.0016,470.0015,970.0016,350.0016,350.002.12%42,937
Aug 1, 202516,390.0016,390.0015,960.0016,010.0016,010.00-3.55%52,496
Jul 31, 202517,050.0017,050.0016,410.0016,600.0016,600.00-2.24%48,824
Jul 30, 202517,360.0017,360.0016,950.0016,980.0016,980.00-0.41%27,707
Jul 29, 202517,200.0017,280.0016,740.0017,050.0017,050.00-0.87%35,413
Jul 28, 202517,350.0017,560.0017,160.0017,200.0017,200.00-0.46%51,904
Jul 25, 202517,340.0017,400.0017,100.0017,280.0017,280.002.13%37,533
Jul 24, 202516,930.0017,140.0016,610.0016,920.0016,920.002.61%66,074
Jul 23, 202516,650.0016,780.0016,200.0016,490.0016,490.00-0.84%144,066
Jul 22, 202517,100.0017,180.0016,620.0016,630.0016,630.00-2.86%58,152
Jul 21, 202517,580.0017,580.0017,100.0017,120.0017,120.00-1.33%42,965
Jul 18, 202516,980.0017,350.0016,980.0017,350.0017,350.001.64%43,251
Jul 17, 202517,850.0017,850.0016,860.0017,070.0017,070.00-3.18%93,828
Jul 16, 202517,210.0017,770.0016,970.0017,630.0017,630.002.80%69,827
Jul 15, 202517,450.0017,460.0016,940.0017,150.0017,150.00-2.17%61,185
Jul 14, 202517,300.0017,910.0017,180.0017,530.0017,530.002.34%102,120
Jul 11, 202516,990.0017,480.0016,870.0017,130.0017,130.002.88%89,767
Jul 10, 202517,080.0017,310.0016,610.0016,650.0016,650.004.19%88,311
Jul 9, 202516,020.0016,470.0015,980.0015,980.0015,980.00-0.25%32,745
Jul 8, 202516,200.0016,430.0015,900.0016,020.0016,020.00-2.67%52,153
Jul 7, 202516,360.0016,780.0016,250.0016,460.0016,460.00-0.84%44,767
Jul 4, 202516,900.0017,030.0016,330.0016,600.0016,600.00-1.31%56,872
Jul 3, 202516,510.0016,940.0016,430.0016,820.0016,820.002.37%72,850
Jul 2, 202516,500.0016,720.0016,030.0016,430.0016,430.000.24%85,345
Jul 1, 202516,300.0016,800.0016,070.0016,390.0016,390.004.20%106,387
Jun 30, 202515,960.0016,260.0015,650.0015,730.0015,730.00-1.44%51,869
Jun 27, 202516,000.0016,550.0015,850.0015,960.0015,960.00-0.19%58,927
Jun 26, 202516,190.0016,420.0015,880.0015,990.0015,990.00-1.17%62,682
Jun 25, 202516,320.0016,680.0016,000.0016,180.0016,180.00-0.12%134,831
Jun 24, 202516,290.0016,400.0015,950.0016,200.0016,200.002.08%99,455
Jun 23, 202515,660.0016,100.0015,420.0015,870.0015,870.00-1.98%127,303
Jun 20, 202515,250.0016,840.0015,100.0016,190.0016,190.009.69%568,874
Jun 19, 202514,500.0015,100.0014,330.0014,760.0014,760.004.09%72,410
Jun 18, 202514,500.0014,500.0014,070.0014,180.0014,180.00-0.56%54,951
Jun 17, 202514,140.0014,620.0014,140.0014,260.0014,260.00-0.07%43,754
Jun 16, 202514,200.0014,470.0013,930.0014,270.0014,270.00-1.38%67,617
Jun 13, 202515,470.0015,470.0014,240.0014,470.0014,470.00-3.28%101,275