Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea · Delayed Price · Currency is KRW 16,010
-590 (-3.55%)
At close: Aug 1, 2025, 3:30 PM KST
Iljin Hysolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,390.00 | 16,390.00 | 15,960.00 | 16,010.00 | 16,010.00 | -3.55% | 52,496 |
| Jul 31, 2025 | 17,050.00 | 17,050.00 | 16,410.00 | 16,600.00 | 16,600.00 | -2.24% | 48,824 |
| Jul 30, 2025 | 17,360.00 | 17,360.00 | 16,950.00 | 16,980.00 | 16,980.00 | -0.41% | 27,707 |
| Jul 29, 2025 | 17,200.00 | 17,280.00 | 16,740.00 | 17,050.00 | 17,050.00 | -0.87% | 35,413 |
| Jul 28, 2025 | 17,350.00 | 17,560.00 | 17,160.00 | 17,200.00 | 17,200.00 | -0.46% | 51,904 |
| Jul 25, 2025 | 17,340.00 | 17,400.00 | 17,100.00 | 17,280.00 | 17,280.00 | 2.13% | 37,533 |
| Jul 24, 2025 | 16,930.00 | 17,140.00 | 16,610.00 | 16,920.00 | 16,920.00 | 2.61% | 66,074 |
| Jul 23, 2025 | 16,650.00 | 16,780.00 | 16,200.00 | 16,490.00 | 16,490.00 | -0.84% | 144,066 |
| Jul 22, 2025 | 17,100.00 | 17,180.00 | 16,620.00 | 16,630.00 | 16,630.00 | -2.86% | 58,152 |
| Jul 21, 2025 | 17,580.00 | 17,580.00 | 17,100.00 | 17,120.00 | 17,120.00 | -1.33% | 42,965 |
| Jul 18, 2025 | 16,980.00 | 17,350.00 | 16,980.00 | 17,350.00 | 17,350.00 | 1.64% | 43,251 |
| Jul 17, 2025 | 17,850.00 | 17,850.00 | 16,860.00 | 17,070.00 | 17,070.00 | -3.18% | 93,828 |
| Jul 16, 2025 | 17,210.00 | 17,770.00 | 16,970.00 | 17,630.00 | 17,630.00 | 2.80% | 69,827 |
| Jul 15, 2025 | 17,450.00 | 17,460.00 | 16,940.00 | 17,150.00 | 17,150.00 | -2.17% | 61,185 |
| Jul 14, 2025 | 17,300.00 | 17,910.00 | 17,180.00 | 17,530.00 | 17,530.00 | 2.34% | 102,120 |
| Jul 11, 2025 | 16,990.00 | 17,480.00 | 16,870.00 | 17,130.00 | 17,130.00 | 2.88% | 89,767 |
| Jul 10, 2025 | 17,080.00 | 17,310.00 | 16,610.00 | 16,650.00 | 16,650.00 | 4.19% | 88,311 |
| Jul 9, 2025 | 16,020.00 | 16,470.00 | 15,980.00 | 15,980.00 | 15,980.00 | -0.25% | 32,745 |
| Jul 8, 2025 | 16,200.00 | 16,430.00 | 15,900.00 | 16,020.00 | 16,020.00 | -2.67% | 52,153 |
| Jul 7, 2025 | 16,360.00 | 16,780.00 | 16,250.00 | 16,460.00 | 16,460.00 | -0.84% | 44,767 |
| Jul 4, 2025 | 16,900.00 | 17,030.00 | 16,330.00 | 16,600.00 | 16,600.00 | -1.31% | 56,872 |
| Jul 3, 2025 | 16,510.00 | 16,940.00 | 16,430.00 | 16,820.00 | 16,820.00 | 2.37% | 72,850 |
| Jul 2, 2025 | 16,500.00 | 16,720.00 | 16,030.00 | 16,430.00 | 16,430.00 | 0.24% | 85,345 |
| Jul 1, 2025 | 16,300.00 | 16,800.00 | 16,070.00 | 16,390.00 | 16,390.00 | 4.20% | 106,387 |
| Jun 30, 2025 | 15,960.00 | 16,260.00 | 15,650.00 | 15,730.00 | 15,730.00 | -1.44% | 51,869 |
| Jun 27, 2025 | 16,000.00 | 16,550.00 | 15,850.00 | 15,960.00 | 15,960.00 | -0.19% | 58,927 |
| Jun 26, 2025 | 16,190.00 | 16,420.00 | 15,880.00 | 15,990.00 | 15,990.00 | -1.17% | 62,682 |
| Jun 25, 2025 | 16,320.00 | 16,680.00 | 16,000.00 | 16,180.00 | 16,180.00 | -0.12% | 134,831 |
| Jun 24, 2025 | 16,290.00 | 16,400.00 | 15,950.00 | 16,200.00 | 16,200.00 | 2.08% | 99,455 |
| Jun 23, 2025 | 15,660.00 | 16,100.00 | 15,420.00 | 15,870.00 | 15,870.00 | -1.98% | 127,303 |
| Jun 20, 2025 | 15,250.00 | 16,840.00 | 15,100.00 | 16,190.00 | 16,190.00 | 9.69% | 568,874 |
| Jun 19, 2025 | 14,500.00 | 15,100.00 | 14,330.00 | 14,760.00 | 14,760.00 | 4.09% | 72,410 |
| Jun 18, 2025 | 14,500.00 | 14,500.00 | 14,070.00 | 14,180.00 | 14,180.00 | -0.56% | 54,951 |
| Jun 17, 2025 | 14,140.00 | 14,620.00 | 14,140.00 | 14,260.00 | 14,260.00 | -0.07% | 43,754 |
| Jun 16, 2025 | 14,200.00 | 14,470.00 | 13,930.00 | 14,270.00 | 14,270.00 | -1.38% | 67,617 |
| Jun 13, 2025 | 15,470.00 | 15,470.00 | 14,240.00 | 14,470.00 | 14,470.00 | -3.28% | 101,275 |
| Jun 12, 2025 | 15,120.00 | 15,150.00 | 14,500.00 | 14,960.00 | 14,960.00 | -0.47% | 318,303 |
| Jun 11, 2025 | 15,000.00 | 15,075.00 | 14,800.00 | 15,030.00 | 15,030.00 | 2.18% | 61,377 |
| Jun 10, 2025 | 14,500.00 | 15,280.00 | 14,390.00 | 14,710.00 | 14,710.00 | 1.10% | 131,816 |
| Jun 9, 2025 | 14,080.00 | 14,760.00 | 14,080.00 | 14,550.00 | 14,550.00 | 2.46% | 89,902 |
| Jun 5, 2025 | 13,660.00 | 14,510.00 | 13,650.00 | 14,200.00 | 14,200.00 | 3.95% | 123,839 |
| Jun 4, 2025 | 13,780.00 | 14,100.00 | 13,310.00 | 13,660.00 | 13,660.00 | 3.41% | 98,208 |
| Jun 2, 2025 | 13,000.00 | 13,590.00 | 12,860.00 | 13,210.00 | 13,210.00 | 0.92% | 89,174 |
| May 30, 2025 | 12,450.00 | 13,090.00 | 12,310.00 | 13,090.00 | 13,090.00 | 6.08% | 71,229 |
| May 29, 2025 | 12,400.00 | 12,530.00 | 12,200.00 | 12,340.00 | 12,340.00 | 1.15% | 52,111 |
| May 28, 2025 | 12,140.00 | 12,280.00 | 12,080.00 | 12,200.00 | 12,200.00 | -0.41% | 70,387 |
| May 27, 2025 | 12,330.00 | 12,330.00 | 12,050.00 | 12,250.00 | 12,250.00 | -1.29% | 52,397 |
| May 26, 2025 | 12,010.00 | 12,430.00 | 12,010.00 | 12,410.00 | 12,410.00 | 2.22% | 48,964 |
| May 23, 2025 | 12,300.00 | 12,450.00 | 12,140.00 | 12,140.00 | 12,140.00 | -1.62% | 50,243 |
| May 22, 2025 | 12,650.00 | 12,680.00 | 12,280.00 | 12,340.00 | 12,340.00 | -3.06% | 67,783 |