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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,190	10,300	10,300	10,460	10,190	30,752
August 14, 2025	10,320	10,270	10,270	10,410	10,170	26,398
August 13, 2025	10,320	10,380	10,380	10,400	10,200	29,506
August 12, 2025	10,600	10,320	10,320	10,780	10,210	57,208
August 11, 2025	10,490	10,600	10,600	10,750	10,390	60,375
August 08, 2025	10,380	10,360	10,360	10,410	10,270	36,215
August 07, 2025	10,400	10,380	10,380	10,480	10,320	28,791
August 06, 2025	10,200	10,350	10,350	10,500	10,070	70,820
August 05, 2025	9,990	10,050	10,050	10,080	9,810	25,428
August 04, 2025	9,560	9,870	9,870	9,960	9,530	43,082
August 01, 2025	10,040	9,620	9,620	10,040	9,570	79,764
July 31, 2025	10,010	10,090	10,090	10,120	9,940	38,413
July 30, 2025	10,050	9,950	9,950	10,120	9,900	53,342
July 29, 2025	9,910	10,070	10,070	10,270	9,750	118,468
July 28, 2025	10,650	10,160	10,160	10,710	10,050	139,543
July 25, 2025	11,210	10,740	10,740	11,300	10,740	89,319
July 24, 2025	11,460	11,190	11,190	11,580	11,190	138,448
July 23, 2025	11,440	11,080	11,080	11,650	10,300	286,287
July 22, 2025	11,820	11,820	11,820	11,820	11,820	0
July 21, 2025	11,820	11,820	11,820	11,820	11,820	0
July 18, 2025	11,820	11,820	11,820	11,820	11,820	0
July 17, 2025	11,820	11,820	11,820	11,820	11,820	0
July 16, 2025	11,820	11,820	11,820	11,820	11,820	0
July 15, 2025	11,820	11,820	11,820	11,820	11,820	0
July 14, 2025	11,820	11,820	11,820	11,820	11,820	0
July 11, 2025	11,820	11,820	11,820	11,820	11,820	0
July 10, 2025	11,820	11,820	11,820	11,820	11,820	0
July 09, 2025	11,820	11,820	11,820	11,820	11,820	0
July 08, 2025	11,820	11,820	11,820	11,820	11,820	0
July 07, 2025	11,820	11,820	11,820	11,820	11,820	0
July 04, 2025	11,820	11,820	11,820	11,820	11,820	0
July 03, 2025	11,820	11,820	11,820	11,820	11,820	0
July 02, 2025	11,820	11,820	11,820	11,820	11,820	0
July 01, 2025	11,820	11,820	11,820	11,820	11,820	0
June 30, 2025	11,820	11,820	11,820	11,820	11,820	0
June 27, 2025	11,820	11,820	11,820	11,820	11,820	0
June 26, 2025	11,820	11,820	11,820	11,820	11,820	0
June 25, 2025	11,820	11,820	11,820	11,820	11,820	0
June 24, 2025	11,820	11,820	11,820	11,820	11,820	0
June 23, 2025	11,820	11,820	11,820	11,820	11,820	0
June 20, 2025	11,820	11,820	11,820	11,820	11,820	0
June 19, 2025	11,820	11,820	11,820	11,820	11,820	0
June 18, 2025	11,820	11,820	11,820	11,820	11,820	0
June 17, 2025	11,820	11,820	11,820	11,820	11,820	0
June 16, 2025	11,820	11,820	11,820	11,820	11,820	0
June 13, 2025	11,790	11,820	11,820	11,850	11,320	272,828
June 12, 2025	11,720	11,770	11,770	12,410	11,530	869,576
June 11, 2025	11,020	11,190	11,190	11,290	10,880	148,999
June 10, 2025	11,080	10,990	10,990	11,090	10,800	116,989
June 09, 2025	11,360	11,050	11,050	11,490	10,960	224,488
June 05, 2025	11,790	11,340	11,340	11,940	10,800	438,762
June 04, 2025	10,930	11,120	11,120	11,210	10,750	202,559
June 02, 2025	10,910	11,100	11,100	11,370	10,760	188,260
May 30, 2025	11,560	11,300	11,300	11,620	11,190	198,180
May 29, 2025	11,720	11,720	11,720	11,920	11,410	299,277
May 28, 2025	13,080	11,730	11,730	13,080	11,640	616,107
May 27, 2025	12,070	12,660	12,660	12,990	12,040	745,718
May 26, 2025	13,610	12,250	12,250	13,790	12,060	2.15M
May 23, 2025	11,030	11,150	11,150	11,960	10,610	1.15M
May 22, 2025	10,450	10,590	10,590	11,470	10,140	617,567

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