ILJIN Holdings Co., Ltd. (015860.KS) KSC
7,430.00
-260(-3.38%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
7,430.00
-260(-3.38%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7,620 | 7,430 | 7,430 | 7,620 | 7,330 | 188,795 |
| March 12, 2026 | 7,690 | 7,690 | 7,690 | 7,730 | 7,590 | 77,327 |
| March 11, 2026 | 7,790 | 7,700 | 7,700 | 7,890 | 7,520 | 159,871 |
| March 10, 2026 | 7,800 | 7,690 | 7,690 | 7,810 | 7,640 | 99,143 |
| March 09, 2026 | 7,610 | 7,550 | 7,550 | 7,760 | 7,270 | 184,712 |
| March 06, 2026 | 8,260 | 8,000 | 8,000 | 8,400 | 7,820 | 246,552 |
| March 05, 2026 | 8,110 | 8,310 | 8,310 | 8,350 | 8,100 | 372,346 |
| March 04, 2026 | 8,670 | 7,820 | 7,820 | 8,670 | 7,530 | 406,012 |
| March 03, 2026 | 8,940 | 8,820 | 8,820 | 9,340 | 8,810 | 288,682 |
| February 27, 2026 | 9,160 | 9,140 | 9,140 | 9,370 | 9,060 | 240,999 |
| February 26, 2026 | 9,340 | 9,240 | 9,240 | 9,490 | 9,060 | 259,799 |
| February 25, 2026 | 9,420 | 9,280 | 9,280 | 10,090 | 9,190 | 626,708 |
| February 24, 2026 | 9,400 | 8,960 | 8,960 | 9,400 | 8,890 | 340,596 |
| February 23, 2026 | 9,100 | 9,340 | 9,340 | 9,550 | 9,070 | 485,568 |
| February 20, 2026 | 8,470 | 9,000 | 0 | 9,200 | 8,350 | 599,014 |
| February 19, 2026 | 8,360 | 8,460 | 0 | 8,570 | 8,110 | 363,294 |
| February 13, 2026 | 7,720 | 8,230 | 0 | 8,470 | 7,550 | 670,371 |
| February 12, 2026 | 7,690 | 7,760 | 0 | 7,890 | 7,670 | 189,831 |
| February 11, 2026 | 7,540 | 7,670 | 0 | 7,670 | 7,380 | 86,584 |
| February 10, 2026 | 7,590 | 7,520 | 0 | 7,620 | 7,370 | 113,804 |
| February 09, 2026 | 7,300 | 7,590 | 0 | 7,630 | 7,300 | 238,045 |
| February 06, 2026 | 7,430 | 7,150 | 0 | 7,450 | 7,010 | 222,350 |
| February 05, 2026 | 7,750 | 7,580 | 0 | 7,820 | 7,470 | 162,847 |
| February 04, 2026 | 7,550 | 7,830 | 0 | 7,890 | 7,520 | 201,151 |
| February 03, 2026 | 7,380 | 7,600 | 0 | 7,610 | 7,250 | 197,442 |
| February 02, 2026 | 7,730 | 7,150 | 0 | 7,730 | 7,130 | 299,739 |
| January 30, 2026 | 7,580 | 7,800 | 0 | 7,900 | 7,420 | 323,222 |
| January 29, 2026 | 7,380 | 7,580 | 0 | 7,600 | 7,170 | 211,431 |
| January 28, 2026 | 7,300 | 7,380 | 0 | 7,410 | 7,250 | 159,319 |
| January 27, 2026 | 7,220 | 7,260 | 0 | 7,290 | 7,110 | 63,615 |
| January 26, 2026 | 7,460 | 7,220 | 0 | 7,460 | 7,170 | 183,771 |
| January 23, 2026 | 7,300 | 7,450 | 0 | 7,480 | 7,200 | 197,686 |
| January 22, 2026 | 7,260 | 7,280 | 0 | 7,380 | 7,190 | 173,993 |
| January 21, 2026 | 7,300 | 7,260 | 0 | 7,530 | 7,110 | 275,846 |
| January 20, 2026 | 7,270 | 7,380 | 0 | 7,580 | 7,060 | 282,847 |
| January 19, 2026 | 6,750 | 7,250 | 0 | 7,290 | 6,750 | 248,056 |
| January 16, 2026 | 6,770 | 6,790 | 0 | 6,830 | 6,640 | 107,060 |
| January 15, 2026 | 6,920 | 6,770 | 0 | 6,970 | 6,680 | 107,140 |
| January 14, 2026 | 6,800 | 6,900 | 0 | 6,920 | 6,720 | 72,481 |
| January 13, 2026 | 6,750 | 6,790 | 0 | 6,790 | 6,550 | 103,231 |
| January 12, 2026 | 6,630 | 6,760 | 0 | 6,790 | 6,560 | 73,067 |
| January 09, 2026 | 6,830 | 6,620 | 0 | 6,890 | 6,570 | 104,727 |
| January 08, 2026 | 6,800 | 6,830 | 0 | 6,910 | 6,550 | 174,828 |
| January 07, 2026 | 7,200 | 6,800 | 0 | 7,200 | 6,720 | 196,443 |
| January 06, 2026 | 6,950 | 7,200 | 0 | 7,210 | 6,830 | 190,521 |
| January 05, 2026 | 6,810 | 6,940 | 0 | 6,940 | 6,780 | 139,923 |
| January 02, 2026 | 6,740 | 6,810 | 0 | 6,830 | 6,690 | 91,313 |
| December 30, 2025 | 6,760 | 6,740 | 0 | 6,840 | 6,740 | 74,544 |
| December 29, 2025 | 6,890 | 6,820 | 0 | 6,920 | 6,750 | 102,852 |
| December 26, 2025 | 7,260 | 7,010 | 0 | 7,270 | 6,940 | 236,533 |
| December 24, 2025 | 7,180 | 7,200 | 0 | 7,240 | 7,130 | 66,956 |
| December 23, 2025 | 7,270 | 7,190 | 0 | 7,270 | 7,080 | 129,771 |
| December 22, 2025 | 7,210 | 7,250 | 0 | 7,340 | 7,190 | 106,358 |
| December 19, 2025 | 7,230 | 7,190 | 0 | 7,360 | 7,090 | 113,187 |
| December 18, 2025 | 7,370 | 7,180 | 0 | 7,370 | 7,080 | 115,425 |
| December 17, 2025 | 7,390 | 7,390 | 0 | 7,480 | 7,250 | 102,383 |
| December 16, 2025 | 7,430 | 7,400 | 0 | 7,610 | 7,300 | 138,430 |
| December 15, 2025 | 7,490 | 7,440 | 0 | 7,560 | 7,390 | 71,896 |
| December 12, 2025 | 7,460 | 7,550 | 0 | 7,550 | 7,390 | 113,868 |
| December 11, 2025 | 7,230 | 7,450 | 0 | 7,680 | 7,200 | 276,059 |