Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea · Delayed Price · Currency is KRW 11,000
-310 (-2.74%)
At close: Sep 23, 2026
Iljin Hysolus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,390.00 | 11,390.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.74% | 17,884 |
| Sep 22, 2026 | 11,440.00 | 11,450.00 | 11,050.00 | 11,310.00 | 11,310.00 | 1.43% | 40,739 |
| Sep 21, 2026 | 11,490.00 | 11,530.00 | 11,150.00 | 11,150.00 | 11,150.00 | -2.96% | 25,060 |
| Sep 18, 2026 | 11,490.00 | 11,490.00 | 11,230.00 | 11,490.00 | 11,490.00 | 1.95% | 52,110 |
| Sep 17, 2026 | 11,110.00 | 11,330.00 | 11,050.00 | 11,270.00 | 11,270.00 | 1.08% | 25,039 |
| Sep 16, 2026 | 11,160.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 1.18% | 19,044 |
| Sep 15, 2026 | 11,030.00 | 11,600.00 | 10,930.00 | 11,020.00 | 11,020.00 | -0.81% | 29,287 |
| Sep 14, 2026 | 11,230.00 | 11,270.00 | 10,960.00 | 11,110.00 | 11,110.00 | 1.37% | 41,223 |
| Sep 11, 2026 | 11,340.00 | 11,420.00 | 10,960.00 | 10,960.00 | 10,960.00 | -4.94% | 75,418 |
| Sep 10, 2026 | 11,970.00 | 11,990.00 | 11,350.00 | 11,530.00 | 11,530.00 | -2.95% | 208,852 |
| Sep 9, 2026 | 12,010.00 | 12,250.00 | 11,570.00 | 11,880.00 | 11,880.00 | 8.00% | 204,989 |
| Sep 8, 2026 | 11,300.00 | 11,360.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.26% | 42,977 |
| Sep 7, 2026 | 11,850.00 | 11,990.00 | 11,110.00 | 11,490.00 | 11,490.00 | 7.18% | 132,642 |
| Sep 4, 2026 | 10,650.00 | 10,780.00 | 10,450.00 | 10,720.00 | 10,720.00 | 1.42% | 23,964 |
| Sep 3, 2026 | 10,850.00 | 10,980.00 | 10,570.00 | 10,570.00 | 10,570.00 | -0.28% | 13,184 |
| Sep 2, 2026 | 10,860.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.03% | 28,933 |
| Sep 1, 2026 | 10,940.00 | 10,940.00 | 10,700.00 | 10,820.00 | 10,820.00 | -1.01% | 21,389 |
| Aug 31, 2026 | 10,860.00 | 11,400.00 | 10,710.00 | 10,930.00 | 10,930.00 | -1.53% | 20,084 |
| Aug 28, 2026 | 11,200.00 | 11,200.00 | 10,910.00 | 11,100.00 | 11,100.00 | 3.26% | 50,480 |
| Aug 27, 2026 | 10,730.00 | 10,790.00 | 10,620.00 | 10,750.00 | 10,750.00 | 0.28% | 15,789 |
| Aug 26, 2026 | 10,640.00 | 10,770.00 | 10,520.00 | 10,720.00 | 10,720.00 | 0.85% | 12,918 |
| Aug 25, 2026 | 10,340.00 | 10,660.00 | 10,130.00 | 10,630.00 | 10,630.00 | 0.85% | 23,641 |
| Aug 24, 2026 | 10,510.00 | 10,650.00 | 10,360.00 | 10,540.00 | 10,540.00 | 0.86% | 17,977 |
| Aug 21, 2026 | 10,790.00 | 10,800.00 | 10,310.00 | 10,450.00 | 10,450.00 | -4.04% | 19,318 |
| Aug 20, 2026 | 10,850.00 | 11,030.00 | 10,750.00 | 10,890.00 | 10,890.00 | 0.46% | 16,298 |
| Aug 19, 2026 | 10,500.00 | 11,140.00 | 10,500.00 | 10,840.00 | 10,840.00 | -1.45% | 22,150 |
| Aug 18, 2026 | 11,450.00 | 11,450.00 | 10,900.00 | 11,000.00 | 11,000.00 | -4.35% | 29,593 |
| Aug 14, 2026 | 11,420.00 | 11,610.00 | 11,130.00 | 11,500.00 | 11,500.00 | -0.43% | 46,757 |
| Aug 13, 2026 | 12,150.00 | 12,200.00 | 11,450.00 | 11,550.00 | 11,550.00 | 7.54% | 168,392 |
| Aug 12, 2026 | 10,760.00 | 10,830.00 | 10,540.00 | 10,740.00 | 10,740.00 | - | 38,538 |
| Aug 11, 2026 | 11,050.00 | 11,100.00 | 10,660.00 | 10,740.00 | 10,740.00 | -2.54% | 44,331 |
| Aug 10, 2026 | 10,760.00 | 11,050.00 | 10,550.00 | 11,020.00 | 11,020.00 | 3.28% | 34,748 |
| Aug 7, 2026 | 10,640.00 | 10,900.00 | 10,460.00 | 10,670.00 | 10,670.00 | 1.14% | 41,917 |
| Aug 6, 2026 | 10,990.00 | 10,990.00 | 10,330.00 | 10,550.00 | 10,550.00 | -2.31% | 23,139 |
| Aug 5, 2026 | 10,550.00 | 10,850.00 | 10,500.00 | 10,800.00 | 10,800.00 | 3.45% | 35,336 |
| Aug 4, 2026 | 10,110.00 | 10,540.00 | 10,100.00 | 10,440.00 | 10,440.00 | 3.37% | 34,052 |
| Aug 3, 2026 | 9,880.00 | 10,400.00 | 9,830.00 | 10,100.00 | 10,100.00 | 1.10% | 36,030 |
| Jul 31, 2026 | 9,600.00 | 9,990.00 | 9,460.00 | 9,990.00 | 9,990.00 | 8.71% | 45,641 |
| Jul 30, 2026 | 8,000.00 | 9,580.00 | 8,000.00 | 9,190.00 | 9,190.00 | -0.76% | 42,789 |
| Jul 29, 2026 | 9,810.00 | 10,040.00 | 9,110.00 | 9,260.00 | 9,260.00 | -6.18% | 61,278 |
| Jul 28, 2026 | 10,630.00 | 10,630.00 | 9,730.00 | 9,870.00 | 9,870.00 | -7.93% | 47,543 |
| Jul 27, 2026 | 10,420.00 | 10,850.00 | 10,380.00 | 10,720.00 | 10,720.00 | 2.88% | 74,843 |
| Jul 24, 2026 | 10,320.00 | 11,200.00 | 10,320.00 | 10,420.00 | 10,420.00 | -1.42% | 66,423 |
| Jul 23, 2026 | 10,130.00 | 10,660.00 | 9,920.00 | 10,570.00 | 10,570.00 | 7.20% | 31,052 |
| Jul 22, 2026 | 10,070.00 | 10,310.00 | 9,850.00 | 9,860.00 | 9,860.00 | 1.13% | 46,630 |
| Jul 21, 2026 | 9,770.00 | 9,900.00 | 9,560.00 | 9,750.00 | 9,750.00 | -0.81% | 35,982 |
| Jul 20, 2026 | 10,000.00 | 10,140.00 | 9,300.00 | 9,830.00 | 9,830.00 | -1.70% | 54,089 |
| Jul 16, 2026 | 10,160.00 | 10,200.00 | 9,710.00 | 10,000.00 | 10,000.00 | -1.96% | 33,069 |
| Jul 15, 2026 | 10,090.00 | 10,330.00 | 10,030.00 | 10,200.00 | 10,200.00 | 4.19% | 39,992 |
| Jul 14, 2026 | 9,710.00 | 10,210.00 | 9,530.00 | 9,790.00 | 9,790.00 | -0.71% | 69,957 |