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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,900	19,790	19,790	21,350	19,300	3.28M
February 19, 2026	17,800	19,700	19,700	20,900	17,700	5.35M
February 13, 2026	16,980	17,290	17,290	18,500	16,500	2.34M
February 12, 2026	17,280	17,020	17,020	17,700	16,850	940,888
February 11, 2026	16,900	17,230	17,230	17,810	16,700	2.24M
February 10, 2026	17,030	16,500	16,500	17,270	16,180	533,093
February 09, 2026	16,630	16,860	16,860	17,600	16,550	1.23M
February 06, 2026	16,530	16,130	16,130	16,530	15,750	709,983
February 05, 2026	15,910	16,680	16,680	18,790	15,700	4.78M
February 04, 2026	16,320	16,030	16,030	16,320	15,740	837,294
February 03, 2026	15,100	15,740	15,740	15,740	15,060	394,810
February 02, 2026	15,160	14,800	14,800	15,590	14,700	430,232
January 30, 2026	16,000	15,420	15,420	16,190	15,180	586,821
January 29, 2026	15,770	16,000	16,000	16,240	15,550	690,700
January 28, 2026	16,170	15,760	15,760	16,480	15,670	719,927
January 27, 2026	17,620	16,170	16,170	17,850	15,900	2.6M
January 26, 2026	15,790	16,020	16,020	16,600	15,690	999,330
January 23, 2026	16,500	15,770	15,770	16,610	15,660	1.53M
January 22, 2026	16,850	16,850	16,850	17,570	16,400	2.52M
January 21, 2026	17,310	16,320	16,320	19,040	16,040	8.44M
January 20, 2026	13,620	17,610	17,610	17,610	13,530	12.21M
January 19, 2026	14,260	13,550	13,550	14,270	13,440	753,462
January 16, 2026	13,350	13,900	13,900	14,490	13,290	1.27M
January 15, 2026	13,250	13,290	13,290	13,350	13,050	237,864
January 14, 2026	13,300	13,300	13,300	13,830	13,090	617,575
January 13, 2026	13,000	13,320	13,320	13,420	12,930	448,572
January 12, 2026	13,010	13,210	13,210	13,440	12,800	889,713
January 09, 2026	12,050	12,680	12,680	12,680	11,990	385,413
January 08, 2026	12,570	11,950	11,950	12,580	11,920	370,660
January 07, 2026	12,770	12,570	12,570	12,870	12,280	339,934
January 06, 2026	13,230	12,720	12,720	13,300	12,610	495,080
January 05, 2026	12,860	12,930	12,930	13,260	12,810	668,785
January 02, 2026	12,620	12,740	12,740	13,060	12,350	385,213
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

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