ILJIN Materials Co., Ltd. - 020150.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26,900	26,150	26,150	27,300	26,100	81,879
August 14, 2025	27,150	27,150	27,150	27,700	26,650	118,133
August 13, 2025	27,000	27,200	27,200	27,350	26,500	84,096
August 12, 2025	26,600	26,600	26,600	27,400	26,500	82,341
August 11, 2025	26,050	26,750	26,750	26,900	26,050	145,311
August 08, 2025	25,950	25,800	25,800	26,450	25,550	77,216
August 07, 2025	25,950	25,950	25,950	26,000	24,550	122,254
August 06, 2025	25,600	25,950	25,950	26,650	25,450	110,876
August 05, 2025	25,000	25,900	25,900	26,200	24,450	156,013
August 04, 2025	24,200	24,750	24,750	24,850	23,950	41,442
August 01, 2025	25,000	24,450	24,450	25,000	24,150	120,158
July 31, 2025	26,050	25,000	25,000	26,100	24,400	117,751
July 30, 2025	24,750	25,400	25,400	25,800	24,750	97,780
July 29, 2025	25,050	25,050	25,050	25,200	24,400	86,844
July 28, 2025	25,150	25,250	25,250	25,650	25,000	81,786
July 25, 2025	25,550	25,200	25,200	25,600	24,700	67,437
July 24, 2025	25,200	25,350	25,350	26,100	25,150	103,691
July 23, 2025	26,200	25,200	25,200	26,350	24,950	113,293
July 22, 2025	26,500	25,850	25,850	27,150	25,500	215,273
July 21, 2025	23,750	26,450	26,450	27,150	23,500	513,385
July 18, 2025	22,800	23,600	23,600	23,750	22,800	171,576
July 17, 2025	22,800	22,650	22,650	22,950	22,300	42,951
July 16, 2025	22,950	22,550	22,550	23,050	22,550	71,179
July 15, 2025	23,200	23,000	23,000	23,200	22,700	37,593
July 14, 2025	23,300	22,950	22,950	23,600	22,900	80,301
July 11, 2025	23,300	23,400	23,400	24,150	23,200	156,529
July 10, 2025	22,350	23,200	23,200	23,350	22,200	173,373
July 09, 2025	22,400	22,150	22,150	22,550	22,000	79,676
July 08, 2025	22,450	22,200	22,200	22,750	21,900	114,035
July 07, 2025	23,200	22,700	22,700	23,400	22,500	64,558
July 04, 2025	23,200	23,200	23,200	23,250	22,750	78,619
July 03, 2025	22,550	23,350	23,350	23,550	22,150	197,509
July 02, 2025	22,250	22,550	22,550	22,600	21,850	55,621
July 01, 2025	21,900	22,150	22,150	22,650	21,850	96,598
June 30, 2025	22,150	21,900	21,900	22,500	21,700	93,360
June 27, 2025	23,150	22,150	22,150	23,150	22,050	93,483
June 26, 2025	23,200	22,900	22,900	23,700	22,550	131,061
June 25, 2025	23,250	23,100	23,100	23,350	22,800	82,469
June 24, 2025	22,600	23,100	23,100	23,250	22,600	124,139
June 23, 2025	22,600	22,200	22,200	22,650	21,950	103,887
June 20, 2025	22,500	23,200	23,200	23,350	22,050	328,035
June 19, 2025	22,150	22,300	22,300	22,800	21,950	102,042
June 18, 2025	21,950	22,050	22,050	22,250	21,700	109,544
June 17, 2025	22,200	22,200	22,200	22,600	21,600	140,570
June 16, 2025	22,750	22,200	22,200	22,750	21,700	169,411
June 13, 2025	22,700	23,000	23,000	23,550	21,750	246,781
June 12, 2025	22,450	22,900	22,900	23,000	22,200	105,913
June 11, 2025	22,050	22,400	22,400	22,750	22,050	67,806
June 10, 2025	22,250	22,000	22,000	22,250	21,800	70,359
June 09, 2025	22,150	22,050	22,050	22,200	21,500	92,855
June 05, 2025	22,150	22,350	22,350	23,000	21,950	126,871
June 04, 2025	22,000	22,250	22,250	22,550	21,950	94,233
June 02, 2025	22,100	21,850	21,850	22,600	21,600	83,419
May 30, 2025	22,200	22,050	22,050	22,400	21,700	56,184
May 29, 2025	22,450	22,350	22,350	22,450	21,500	73,799
May 28, 2025	20,150	22,100	22,100	22,300	20,000	226,006
May 27, 2025	20,000	19,900	19,900	20,150	19,700	58,934
May 26, 2025	19,580	20,250	20,250	20,600	19,580	85,595
May 23, 2025	19,980	19,730	19,730	20,250	19,610	65,724
May 22, 2025	20,000	19,960	19,960	20,200	19,460	129,106

ILJIN Materials Co., Ltd. (020150.KS) KSC