Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea · Delayed Price · Currency is KRW 10,420
-150 (-1.42%)
Jul 24, 2026, 3:30 PM KST
Iljin Hysolus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,068 |
| 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 |
| Jul 13, 2026 | 10,430.00 | 10,940.00 | 9,850.00 | 9,860.00 | 9,860.00 | -4.27% | 61,641 |
| Jul 10, 2026 | 10,000.00 | 10,580.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.58% | 60,052 |
| Jul 9, 2026 | 10,570.00 | 10,890.00 | 9,940.00 | 10,360.00 | 10,360.00 | 9.05% | 179,753 |
| Jul 8, 2026 | 9,680.00 | 10,170.00 | 9,440.00 | 9,500.00 | 9,500.00 | -5.66% | 45,300 |
| Jul 7, 2026 | 10,100.00 | 10,290.00 | 9,860.00 | 10,070.00 | 10,070.00 | -0.30% | 33,762 |
| Jul 6, 2026 | 10,300.00 | 10,410.00 | 9,800.00 | 10,100.00 | 10,100.00 | -1.94% | 22,134 |
| Jul 3, 2026 | 9,930.00 | 10,300.00 | 9,700.00 | 10,300.00 | 10,300.00 | 3.62% | 37,718 |
| Jul 2, 2026 | 10,200.00 | 10,310.00 | 9,900.00 | 9,940.00 | 9,940.00 | -5.06% | 25,404 |
| Jul 1, 2026 | 10,380.00 | 10,640.00 | 10,240.00 | 10,470.00 | 10,470.00 | 3.97% | 36,504 |
| Jun 30, 2026 | 10,500.00 | 10,500.00 | 9,980.00 | 10,070.00 | 10,070.00 | -2.23% | 39,919 |
| Jun 29, 2026 | 9,400.00 | 10,430.00 | 9,400.00 | 10,300.00 | 10,300.00 | 8.65% | 42,060 |
| Jun 26, 2026 | 9,830.00 | 9,900.00 | 9,270.00 | 9,480.00 | 9,480.00 | -5.20% | 60,369 |
| Jun 25, 2026 | 10,230.00 | 10,590.00 | 10,000.00 | 10,000.00 | 10,000.00 | -2.25% | 62,832 |
| Jun 24, 2026 | 10,090.00 | 10,470.00 | 10,060.00 | 10,230.00 | 10,230.00 | -0.10% | 60,683 |
| Jun 23, 2026 | 11,160.00 | 11,600.00 | 10,200.00 | 10,240.00 | 10,240.00 | -7.25% | 70,108 |
| Jun 22, 2026 | 12,080.00 | 12,080.00 | 11,000.00 | 11,040.00 | 11,040.00 | -8.00% | 46,841 |
| Jun 19, 2026 | 12,990.00 | 12,990.00 | 11,710.00 | 12,000.00 | 12,000.00 | -2.36% | 111,434 |
| Jun 18, 2026 | 12,850.00 | 12,850.00 | 12,260.00 | 12,290.00 | 12,290.00 | -3.83% | 44,915 |
| Jun 17, 2026 | 13,100.00 | 13,350.00 | 12,780.00 | 12,780.00 | 12,780.00 | -1.99% | 59,163 |
| Jun 16, 2026 | 13,340.00 | 13,500.00 | 13,040.00 | 13,040.00 | 13,040.00 | -2.10% | 49,631 |
| Jun 15, 2026 | 13,620.00 | 13,670.00 | 13,290.00 | 13,320.00 | 13,320.00 | -1.41% | 44,714 |
| Jun 12, 2026 | 12,580.00 | 13,510.00 | 12,350.00 | 13,510.00 | 13,510.00 | 9.84% | 104,377 |
| Jun 11, 2026 | 12,400.00 | 12,640.00 | 12,200.00 | 12,300.00 | 12,300.00 | -5.24% | 64,554 |
| Jun 10, 2026 | 12,520.00 | 13,000.00 | 12,410.00 | 12,980.00 | 12,980.00 | 3.76% | 69,988 |
| Jun 9, 2026 | 12,600.00 | 13,070.00 | 12,510.00 | 12,510.00 | 12,510.00 | -0.95% | 89,992 |
| Jun 8, 2026 | 12,500.00 | 13,490.00 | 12,300.00 | 12,630.00 | 12,630.00 | -8.01% | 45,845 |
| Jun 5, 2026 | 13,040.00 | 13,730.00 | 13,040.00 | 13,730.00 | 13,730.00 | 0.66% | 42,667 |
| Jun 4, 2026 | 13,140.00 | 13,640.00 | 13,130.00 | 13,640.00 | 13,640.00 | 2.33% | 39,616 |
| Jun 2, 2026 | 13,840.00 | 13,840.00 | 13,110.00 | 13,330.00 | 13,330.00 | -4.85% | 94,761 |
| Jun 1, 2026 | 14,030.00 | 14,320.00 | 13,560.00 | 14,010.00 | 14,010.00 | -0.85% | 76,644 |
| May 29, 2026 | 14,650.00 | 14,730.00 | 13,190.00 | 14,130.00 | 14,130.00 | -1.53% | 79,125 |
| May 28, 2026 | 14,600.00 | 14,810.00 | 13,950.00 | 14,350.00 | 14,350.00 | -1.37% | 63,932 |
| May 27, 2026 | 14,900.00 | 14,900.00 | 14,300.00 | 14,550.00 | 14,550.00 | -2.35% | 67,403 |
| 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 |