Iljin Power Co., Ltd. - 094820.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	12,830	12,700	12,700	13,100	12,660	267,088
December 29, 2025	12,550	13,180	13,180	13,430	12,460	692,663
December 26, 2025	12,980	12,830	12,830	13,050	12,680	323,904
December 24, 2025	13,450	13,110	13,110	13,450	12,840	607,834
December 23, 2025	14,130	13,230	13,230	14,180	12,920	1.03M
December 22, 2025	14,660	14,500	14,500	15,210	13,730	2.66M
December 19, 2025	12,380	13,360	13,360	13,610	12,090	3.54M
December 18, 2025	11,020	11,010	11,010	11,130	10,880	58,766
December 17, 2025	11,350	11,170	11,170	11,350	11,050	80,721
December 16, 2025	11,630	11,230	11,230	11,630	11,130	174,090
December 15, 2025	11,810	11,720	11,720	11,870	11,610	125,053
December 12, 2025	11,800	12,070	12,070	12,100	11,720	214,977
December 11, 2025	11,480	11,590	11,590	11,770	11,450	103,657
December 10, 2025	11,450	11,370	11,370	11,540	11,360	63,680
December 09, 2025	11,670	11,520	11,520	11,680	11,410	92,644
December 08, 2025	11,890	11,770	11,770	11,930	11,640	185,229
December 05, 2025	11,610	12,150	12,150	12,330	11,490	404,946
December 04, 2025	12,000	11,300	11,300	12,010	11,250	301,620
December 03, 2025	10,870	11,550	11,550	11,550	10,740	280,717
December 02, 2025	10,610	10,570	10,570	10,650	10,550	33,218
December 01, 2025	10,810	10,580	10,580	10,950	10,540	49,254
November 28, 2025	10,730	10,730	10,730	10,730	10,580	39,921
November 27, 2025	10,740	10,630	10,630	10,830	10,530	47,538
November 26, 2025	10,400	10,630	10,630	10,640	10,390	79,364
November 25, 2025	10,320	10,370	10,370	10,480	10,200	49,184
November 24, 2025	10,700	10,240	10,240	10,700	10,210	60,105
November 21, 2025	10,430	10,430	10,430	10,590	10,400	56,976
November 20, 2025	10,700	10,960	10,960	11,070	10,690	112,069
November 19, 2025	10,420	10,490	10,490	10,740	10,110	68,754
November 18, 2025	10,610	10,210	10,210	10,710	10,210	58,860
November 17, 2025	10,580	10,650	10,650	10,720	10,380	86,269
November 14, 2025	10,170	10,430	10,430	10,520	10,060	104,530
November 13, 2025	10,200	10,360	10,360	10,390	10,090	86,677
November 12, 2025	10,240	10,240	10,240	10,300	10,160	34,530
November 11, 2025	10,420	10,230	10,230	10,540	10,160	124,530
November 10, 2025	10,320	10,390	10,390	10,410	10,180	52,132
November 07, 2025	10,120	10,190	10,190	10,310	9,950	106,609
November 06, 2025	10,610	10,300	10,300	10,610	10,170	72,086
November 05, 2025	10,600	10,390	10,390	10,630	10,100	135,882
November 04, 2025	10,890	10,790	10,790	10,970	10,760	91,084
November 03, 2025	11,190	11,020	11,020	11,240	11,020	78,201
October 31, 2025	11,390	11,100	11,100	11,390	11,030	77,366
October 30, 2025	12,100	11,270	11,270	12,100	11,140	201,389
October 29, 2025	12,020	12,000	12,000	12,250	11,510	285,140
October 28, 2025	11,650	11,740	11,740	11,820	11,530	101,009
October 27, 2025	11,590	11,740	11,740	11,800	11,410	184,865
October 24, 2025	11,230	11,330	11,330	11,560	11,130	132,201
October 23, 2025	11,150	11,050	11,050	11,250	10,950	89,887
October 22, 2025	11,040	11,340	11,340	11,350	10,810	89,524
October 21, 2025	11,510	11,030	11,030	11,630	11,000	223,342
October 20, 2025	10,880	10,720	10,720	11,000	10,600	99,803
October 17, 2025	11,060	10,820	10,820	11,210	10,660	105,703
October 16, 2025	11,800	11,350	11,350	11,810	11,240	170,256
October 15, 2025	10,820	11,440	11,440	11,450	10,820	250,623
October 14, 2025	10,860	10,800	10,800	11,200	10,580	140,733
October 13, 2025	10,350	10,650	10,650	10,820	10,170	91,214
October 10, 2025	10,200	10,460	10,460	10,570	10,040	128,935
October 02, 2025	10,220	10,110	10,110	10,220	10,030	65,684
October 01, 2025	10,300	10,220	10,220	10,470	10,040	223,132
September 30, 2025	10,430	10,270	10,270	10,440	10,220	29,300

Iljin Power Co., Ltd. (094820.KQ) KOE