Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea · Delayed Price · Currency is KRW 13,860
+430 (3.20%)
Jan 22, 2026, 3:30 PM KST
Iljin Hysolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13,460.00 | 13,860.00 | 13,440.00 | 13,860.00 | 13,860.00 | 3.20% | 77,576 |
| Jan 21, 2026 | 13,410.00 | 13,490.00 | 13,000.00 | 13,430.00 | 13,430.00 | -1.76% | 70,578 |
| Jan 20, 2026 | 13,570.00 | 13,890.00 | 13,350.00 | 13,670.00 | 13,670.00 | 1.11% | 51,849 |
| Jan 19, 2026 | 13,250.00 | 13,630.00 | 13,250.00 | 13,520.00 | 13,520.00 | 0.97% | 38,539 |
| Jan 16, 2026 | 13,450.00 | 13,580.00 | 13,250.00 | 13,390.00 | 13,390.00 | -1.03% | 31,146 |
| Jan 15, 2026 | 13,340.00 | 13,530.00 | 13,090.00 | 13,530.00 | 13,530.00 | 1.81% | 47,953 |
| Jan 14, 2026 | 13,380.00 | 13,470.00 | 13,270.00 | 13,290.00 | 13,290.00 | -1.77% | 50,663 |
| Jan 13, 2026 | 13,380.00 | 13,630.00 | 13,240.00 | 13,530.00 | 13,530.00 | 0.97% | 38,104 |
| Jan 12, 2026 | 13,450.00 | 13,710.00 | 13,150.00 | 13,400.00 | 13,400.00 | - | 27,422 |
| Jan 9, 2026 | 13,350.00 | 13,400.00 | 13,190.00 | 13,400.00 | 13,400.00 | 1.28% | 27,076 |
| Jan 8, 2026 | 13,720.00 | 13,720.00 | 13,200.00 | 13,230.00 | 13,230.00 | -2.43% | 39,878 |
| Jan 7, 2026 | 13,830.00 | 14,000.00 | 13,500.00 | 13,560.00 | 13,560.00 | -2.80% | 63,713 |
| Jan 6, 2026 | 14,190.00 | 14,200.00 | 13,890.00 | 13,950.00 | 13,950.00 | -1.69% | 29,858 |
| Jan 5, 2026 | 14,000.00 | 14,390.00 | 13,910.00 | 14,190.00 | 14,190.00 | 2.68% | 36,679 |
| Jan 2, 2026 | 13,450.00 | 13,990.00 | 13,380.00 | 13,820.00 | 13,820.00 | 3.13% | 42,944 |
| Dec 30, 2025 | 13,520.00 | 13,650.00 | 13,370.00 | 13,400.00 | 13,400.00 | -2.26% | 39,092 |
| Dec 29, 2025 | 13,700.00 | 13,820.00 | 13,610.00 | 13,710.00 | 13,710.00 | -0.44% | 29,625 |
| Dec 26, 2025 | 14,120.00 | 14,120.00 | 13,760.00 | 13,770.00 | 13,770.00 | -1.64% | 28,940 |
| Dec 24, 2025 | 14,230.00 | 14,240.00 | 13,990.00 | 14,000.00 | 14,000.00 | -0.78% | 24,758 |
| Dec 23, 2025 | 14,640.00 | 14,640.00 | 14,100.00 | 14,110.00 | 14,110.00 | -2.62% | 25,013 |
| Dec 22, 2025 | 14,310.00 | 14,600.00 | 14,240.00 | 14,490.00 | 14,490.00 | 2.77% | 20,388 |
| Dec 19, 2025 | 14,040.00 | 14,330.00 | 13,890.00 | 14,100.00 | 14,100.00 | 1.08% | 25,259 |
| Dec 18, 2025 | 14,010.00 | 14,010.00 | 13,650.00 | 13,950.00 | 13,950.00 | -0.57% | 23,396 |
| Dec 17, 2025 | 14,140.00 | 14,210.00 | 14,020.00 | 14,030.00 | 14,030.00 | -0.43% | 30,521 |
| Dec 16, 2025 | 14,700.00 | 14,720.00 | 14,080.00 | 14,090.00 | 14,090.00 | -3.56% | 63,453 |
| Dec 15, 2025 | 15,000.00 | 15,000.00 | 14,540.00 | 14,610.00 | 14,610.00 | -2.73% | 49,895 |
| Dec 12, 2025 | 14,680.00 | 15,050.00 | 14,530.00 | 15,020.00 | 15,020.00 | 3.30% | 45,059 |
| Dec 11, 2025 | 14,520.00 | 14,600.00 | 14,420.00 | 14,540.00 | 14,540.00 | - | 28,170 |
| Dec 10, 2025 | 14,530.00 | 14,690.00 | 14,420.00 | 14,540.00 | 14,540.00 | -0.89% | 54,160 |
| Dec 9, 2025 | 14,800.00 | 14,840.00 | 14,440.00 | 14,670.00 | 14,670.00 | -0.81% | 56,098 |
| Dec 8, 2025 | 15,600.00 | 15,650.00 | 14,760.00 | 14,790.00 | 14,790.00 | -3.77% | 74,269 |
| Dec 5, 2025 | 14,770.00 | 15,930.00 | 14,770.00 | 15,370.00 | 15,370.00 | 5.49% | 149,807 |
| Dec 4, 2025 | 14,900.00 | 15,140.00 | 14,570.00 | 14,570.00 | 14,570.00 | -2.41% | 77,753 |
| Dec 3, 2025 | 14,850.00 | 15,220.00 | 14,690.00 | 14,930.00 | 14,930.00 | 1.22% | 46,735 |
| Dec 2, 2025 | 14,680.00 | 15,160.00 | 14,520.00 | 14,750.00 | 14,750.00 | 1.10% | 48,031 |
| Dec 1, 2025 | 14,500.00 | 14,850.00 | 14,410.00 | 14,590.00 | 14,590.00 | 0.69% | 42,710 |
| Nov 28, 2025 | 14,940.00 | 14,940.00 | 14,420.00 | 14,490.00 | 14,490.00 | -0.55% | 36,456 |
| Nov 27, 2025 | 14,530.00 | 14,780.00 | 14,500.00 | 14,570.00 | 14,570.00 | 0.48% | 21,051 |
| Nov 26, 2025 | 14,560.00 | 14,800.00 | 14,410.00 | 14,500.00 | 14,500.00 | -0.75% | 38,382 |
| Nov 25, 2025 | 14,220.00 | 14,610.00 | 14,160.00 | 14,610.00 | 14,610.00 | 2.81% | 43,811 |
| Nov 24, 2025 | 14,480.00 | 14,610.00 | 14,210.00 | 14,210.00 | 14,210.00 | -1.80% | 30,194 |
| Nov 21, 2025 | 14,800.00 | 14,800.00 | 14,320.00 | 14,470.00 | 14,470.00 | -3.15% | 34,097 |
| Nov 20, 2025 | 14,980.00 | 15,410.00 | 14,720.00 | 14,940.00 | 14,940.00 | 2.61% | 35,821 |
| Nov 19, 2025 | 15,050.00 | 15,050.00 | 14,520.00 | 14,560.00 | 14,560.00 | -2.61% | 35,102 |
| Nov 18, 2025 | 14,840.00 | 15,360.00 | 14,660.00 | 14,950.00 | 14,950.00 | -2.29% | 86,118 |
| Nov 17, 2025 | 15,840.00 | 15,940.00 | 15,020.00 | 15,300.00 | 15,300.00 | -3.16% | 82,965 |
| Nov 14, 2025 | 16,140.00 | 16,340.00 | 15,800.00 | 15,800.00 | 15,800.00 | -3.95% | 62,860 |
| Nov 13, 2025 | 16,700.00 | 16,780.00 | 16,450.00 | 16,450.00 | 16,450.00 | -1.50% | 48,279 |
| Nov 12, 2025 | 16,670.00 | 16,950.00 | 16,590.00 | 16,700.00 | 16,700.00 | -0.24% | 53,883 |
| Nov 11, 2025 | 16,710.00 | 16,910.00 | 16,420.00 | 16,740.00 | 16,740.00 | 0.90% | 47,910 |