Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea · Delayed Price · Currency is KRW 14,900
-700 (-4.49%)
May 26, 2026, 3:30 PM KST
Iljin Hysolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 15,740.00 | 15,890.00 | 14,900.00 | 14,900.00 | 14,900.00 | -4.49% | 46,848 |
| May 22, 2026 | 15,280.00 | 15,720.00 | 15,030.00 | 15,600.00 | 15,600.00 | 7.22% | 40,630 |
| May 21, 2026 | 14,400.00 | 15,000.00 | 14,400.00 | 14,550.00 | 14,550.00 | 2.03% | 72,227 |
| May 20, 2026 | 14,970.00 | 14,970.00 | 14,120.00 | 14,260.00 | 14,260.00 | -5.19% | 57,775 |
| May 19, 2026 | 15,550.00 | 15,560.00 | 14,800.00 | 15,040.00 | 15,040.00 | -3.84% | 52,907 |
| May 18, 2026 | 15,620.00 | 15,640.00 | 14,800.00 | 15,640.00 | 15,640.00 | -0.89% | 45,373 |
| May 15, 2026 | 16,370.00 | 16,680.00 | 15,490.00 | 15,780.00 | 15,780.00 | -3.49% | 81,837 |
| May 14, 2026 | 16,730.00 | 16,960.00 | 16,210.00 | 16,350.00 | 16,350.00 | 0.18% | 64,209 |
| May 13, 2026 | 16,590.00 | 16,590.00 | 16,010.00 | 16,320.00 | 16,320.00 | -0.97% | 57,343 |
| May 12, 2026 | 17,180.00 | 17,430.00 | 16,120.00 | 16,480.00 | 16,480.00 | -4.07% | 111,820 |
| May 11, 2026 | 17,750.00 | 17,800.00 | 17,180.00 | 17,180.00 | 17,180.00 | -3.48% | 95,657 |
| May 8, 2026 | 18,200.00 | 18,310.00 | 17,010.00 | 17,800.00 | 17,800.00 | -2.25% | 86,692 |
| May 7, 2026 | 18,860.00 | 19,200.00 | 17,850.00 | 18,210.00 | 18,210.00 | -3.85% | 102,437 |
| May 6, 2026 | 17,940.00 | 19,370.00 | 17,520.00 | 18,940.00 | 18,940.00 | 4.99% | 317,055 |
| May 4, 2026 | 18,410.00 | 18,560.00 | 17,830.00 | 18,040.00 | 18,040.00 | -1.31% | 88,412 |
| Apr 30, 2026 | 19,110.00 | 19,210.00 | 18,260.00 | 18,280.00 | 18,280.00 | -0.44% | 163,225 |
| Apr 29, 2026 | 18,550.00 | 18,630.00 | 17,730.00 | 18,360.00 | 18,360.00 | 0.22% | 112,958 |
| Apr 28, 2026 | 17,900.00 | 18,920.00 | 17,900.00 | 18,320.00 | 18,320.00 | 3.50% | 225,592 |
| Apr 27, 2026 | 17,950.00 | 17,990.00 | 17,380.00 | 17,700.00 | 17,700.00 | 1.37% | 74,905 |
| Apr 24, 2026 | 16,950.00 | 17,510.00 | 16,890.00 | 17,460.00 | 17,460.00 | 2.89% | 109,032 |
| Apr 23, 2026 | 17,170.00 | 17,200.00 | 16,660.00 | 16,970.00 | 16,970.00 | -1.16% | 75,029 |
| Apr 22, 2026 | 17,100.00 | 17,280.00 | 16,870.00 | 17,170.00 | 17,170.00 | - | 60,868 |
| Apr 21, 2026 | 17,360.00 | 17,510.00 | 16,900.00 | 17,170.00 | 17,170.00 | 0.18% | 91,231 |
| Apr 20, 2026 | 16,690.00 | 17,440.00 | 16,610.00 | 17,140.00 | 17,140.00 | 1.42% | 87,986 |
| Apr 17, 2026 | 16,820.00 | 16,900.00 | 16,470.00 | 16,900.00 | 16,900.00 | 0.84% | 52,989 |
| Apr 16, 2026 | 16,760.00 | 16,960.00 | 16,620.00 | 16,760.00 | 16,760.00 | 0.48% | 49,476 |
| Apr 15, 2026 | 17,010.00 | 17,040.00 | 16,510.00 | 16,680.00 | 16,680.00 | 1.52% | 85,526 |
| Apr 14, 2026 | 16,240.00 | 16,610.00 | 16,060.00 | 16,430.00 | 16,430.00 | 3.07% | 79,038 |
| Apr 13, 2026 | 15,860.00 | 16,010.00 | 15,550.00 | 15,940.00 | 15,940.00 | -0.93% | 23,906 |
| Apr 10, 2026 | 15,900.00 | 16,450.00 | 15,900.00 | 16,090.00 | 16,090.00 | 1.19% | 40,218 |
| Apr 9, 2026 | 16,000.00 | 16,190.00 | 15,815.00 | 15,900.00 | 15,900.00 | 0.32% | 33,622 |
| Apr 8, 2026 | 16,120.00 | 16,170.00 | 15,140.00 | 15,850.00 | 15,850.00 | 0.13% | 49,444 |
| Apr 7, 2026 | 16,300.00 | 16,400.00 | 15,500.00 | 15,830.00 | 15,830.00 | -1.06% | 56,487 |
| Apr 6, 2026 | 16,580.00 | 16,830.00 | 15,810.00 | 16,000.00 | 16,000.00 | 1.01% | 77,044 |
| Apr 3, 2026 | 15,780.00 | 16,400.00 | 15,620.00 | 15,840.00 | 15,840.00 | 2.99% | 46,715 |
| Apr 2, 2026 | 16,060.00 | 16,320.00 | 15,310.00 | 15,380.00 | 15,380.00 | -3.88% | 49,469 |
| Apr 1, 2026 | 15,720.00 | 16,040.00 | 15,660.00 | 16,000.00 | 16,000.00 | 4.30% | 60,631 |
| Mar 31, 2026 | 15,690.00 | 15,920.00 | 15,270.00 | 15,340.00 | 15,340.00 | -0.26% | 48,185 |
| Mar 30, 2026 | 15,500.00 | 15,500.00 | 15,190.00 | 15,380.00 | 15,380.00 | -3.15% | 34,316 |
| Mar 27, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,880.00 | 15,880.00 | -1.85% | 56,200 |
| Mar 26, 2026 | 16,950.00 | 16,950.00 | 16,100.00 | 16,180.00 | 16,180.00 | -1.82% | 51,708 |
| Mar 25, 2026 | 16,800.00 | 16,890.00 | 16,480.00 | 16,480.00 | 16,480.00 | -0.84% | 51,107 |
| Mar 24, 2026 | 16,930.00 | 16,930.00 | 16,000.00 | 16,620.00 | 16,620.00 | 1.09% | 87,968 |
| Mar 23, 2026 | 16,800.00 | 17,130.00 | 16,360.00 | 16,440.00 | 16,440.00 | -6.06% | 89,066 |
| Mar 20, 2026 | 17,840.00 | 17,910.00 | 17,260.00 | 17,500.00 | 17,500.00 | 6.71% | 246,518 |
| Mar 19, 2026 | 16,650.00 | 16,720.00 | 16,010.00 | 16,400.00 | 16,400.00 | -2.38% | 59,155 |
| Mar 18, 2026 | 17,090.00 | 17,190.00 | 16,520.00 | 16,800.00 | 16,800.00 | 1.69% | 84,404 |
| Mar 17, 2026 | 17,380.00 | 17,520.00 | 16,400.00 | 16,520.00 | 16,520.00 | -2.13% | 124,837 |
| Mar 16, 2026 | 17,570.00 | 17,650.00 | 16,810.00 | 16,880.00 | 16,880.00 | -6.43% | 122,504 |
| Mar 13, 2026 | 19,640.00 | 19,640.00 | 17,710.00 | 18,040.00 | 18,040.00 | -0.28% | 385,237 |