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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	10,420	10,430	10,430	10,430	10,180	65,026
September 26, 2025	10,750	10,450	10,450	10,750	10,330	78,767
September 25, 2025	11,080	10,710	10,710	11,080	10,610	79,413
September 24, 2025	10,440	10,910	10,910	10,980	10,320	253,028
September 23, 2025	10,280	10,340	10,340	10,540	10,260	83,048
September 22, 2025	10,480	10,330	10,330	10,670	10,330	111,645
September 19, 2025	10,350	10,220	10,220	10,420	10,100	89,765
September 18, 2025	10,340	10,220	10,220	10,340	10,180	33,629
September 17, 2025	10,390	10,250	10,250	10,390	10,180	46,979
September 16, 2025	10,320	10,390	10,390	10,510	10,300	102,010
September 15, 2025	10,410	10,180	10,180	10,580	10,060	100,611
September 12, 2025	10,460	10,520	10,520	10,570	10,200	162,760
September 11, 2025	11,280	10,750	10,750	11,290	10,670	187,441
September 10, 2025	11,240	11,290	11,290	11,290	11,060	76,267
September 09, 2025	11,050	11,240	11,240	11,330	10,900	125,086
September 08, 2025	11,420	11,250	11,250	11,620	11,150	104,294
September 05, 2025	11,750	11,550	11,550	11,800	11,490	162,718
September 04, 2025	11,870	11,890	11,890	12,210	11,680	448,795
September 03, 2025	10,940	11,120	11,120	11,310	10,920	98,213
September 02, 2025	10,960	10,920	10,920	11,170	10,850	61,159
September 01, 2025	10,970	10,950	10,950	11,420	10,910	152,783
August 29, 2025	11,100	11,080	11,080	11,320	10,760	142,067
August 28, 2025	11,200	10,880	10,880	11,290	10,860	234,604
August 27, 2025	10,790	10,580	10,580	10,830	10,480	98,342
August 26, 2025	10,440	10,670	10,670	11,300	10,290	139,161
August 25, 2025	11,080	10,760	10,760	11,220	10,590	159,518
August 22, 2025	10,030	10,340	10,340	10,370	9,890	99,293
August 21, 2025	9,330	9,720	9,720	9,980	9,310	119,162
August 20, 2025	9,330	9,400	9,400	9,470	8,970	132,242
August 19, 2025	10,190	9,870	9,870	10,190	9,800	77,623
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

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