Iljin Electric Co.,Ltd - 103590.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38,600	38,800	38,800	39,150	37,900	451,903
August 14, 2025	39,700	39,400	39,400	40,050	38,500	587,418
August 13, 2025	40,800	39,650	39,650	41,900	36,150	1.82M
August 12, 2025	41,600	40,100	40,100	43,800	39,800	1.01M
August 11, 2025	41,500	41,550	41,550	42,450	41,100	522,017
August 08, 2025	41,750	40,800	40,800	41,950	40,600	435,048
August 07, 2025	42,500	41,800	41,800	43,250	41,250	547,891
August 06, 2025	41,950	42,750	42,750	42,850	41,350	325,853
August 05, 2025	41,950	42,400	42,400	42,700	41,200	467,884
August 04, 2025	40,650	41,450	41,450	41,600	40,300	563,314
August 01, 2025	42,200	41,450	41,450	42,550	40,450	602,123
July 31, 2025	43,250	42,550	42,550	43,600	41,800	563,044
July 30, 2025	43,500	42,450	42,450	43,650	42,150	460,710
July 29, 2025	41,050	43,800	43,800	44,400	40,400	1.21M
July 28, 2025	40,450	41,250	41,250	42,600	40,050	1.15M
July 25, 2025	39,800	39,500	39,500	39,900	38,900	254,482
July 24, 2025	39,800	40,250	40,250	41,000	39,600	728,891
July 23, 2025	38,600	39,100	39,100	39,200	38,000	504,519
July 22, 2025	39,500	38,450	38,450	39,700	37,500	614,466
July 21, 2025	38,000	39,900	39,900	40,150	37,900	1.04M
July 18, 2025	39,950	39,850	39,850	40,650	39,050	494,897
July 17, 2025	40,150	39,600	39,600	40,200	38,700	541,561
July 16, 2025	40,400	40,100	40,100	40,900	39,300	801,005
July 15, 2025	38,650	41,050	41,050	41,950	38,200	2.41M
July 14, 2025	38,000	37,800	37,800	38,750	37,200	313,167
July 11, 2025	39,050	38,200	38,200	39,150	37,950	400,053
July 10, 2025	38,850	38,900	38,900	39,500	38,200	450,657
July 09, 2025	38,900	38,700	38,700	38,950	37,300	465,976
July 08, 2025	36,950	37,900	37,900	38,100	36,650	747,946
July 07, 2025	35,300	36,950	36,950	37,500	35,300	642,376
July 04, 2025	37,400	36,200	36,200	37,850	35,800	585,531
July 03, 2025	40,400	37,200	37,200	40,500	36,950	1.55M
July 02, 2025	40,200	41,050	41,050	41,200	38,850	1.18M
July 01, 2025	40,750	40,600	40,600	41,500	40,050	1.18M
June 30, 2025	38,000	41,200	41,200	41,600	36,900	2.47M
June 27, 2025	33,150	37,600	37,600	37,700	32,850	4.89M
June 26, 2025	33,750	33,150	33,150	33,900	32,000	603,780
June 25, 2025	33,750	33,800	33,800	34,450	33,250	570,983
June 24, 2025	33,400	33,600	33,600	33,950	32,700	590,900
June 23, 2025	32,150	32,700	32,700	33,150	32,000	412,750
June 20, 2025	34,300	32,900	32,900	34,450	32,650	597,689
June 19, 2025	32,900	33,450	33,450	33,850	32,100	738,485
June 18, 2025	32,550	32,600	32,600	33,300	32,150	521,559
June 17, 2025	33,300	32,150	32,150	33,750	31,250	1M
June 16, 2025	31,450	32,350	32,350	32,500	31,200	893,548
June 13, 2025	31,800	31,700	31,700	31,800	30,450	606,384
June 12, 2025	32,250	31,400	31,400	32,700	31,200	447,753
June 11, 2025	32,050	31,700	31,700	32,150	31,400	445,812
June 10, 2025	32,250	31,950	31,950	32,450	31,250	1.01M
June 09, 2025	29,950	30,950	30,950	31,150	29,700	789,672
June 05, 2025	30,550	29,600	29,600	30,550	29,050	630,102
June 04, 2025	30,600	30,150	30,150	30,750	30,000	355,826
June 02, 2025	30,000	30,000	30,000	30,400	29,250	431,605
May 30, 2025	30,200	30,100	30,100	30,350	29,600	390,414
May 29, 2025	29,700	30,300	30,300	31,400	29,700	1.12M
May 28, 2025	31,200	29,050	29,050	31,250	28,850	782,366
May 27, 2025	30,500	30,750	30,750	30,950	29,950	410,085
May 26, 2025	30,700	30,600	30,600	30,900	30,050	525,357
May 23, 2025	30,800	30,350	30,350	30,900	29,700	559,556
May 22, 2025	30,200	30,600	30,600	31,250	30,200	755,687

Iljin Electric Co.,Ltd (103590.KS) KSC