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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34,950	33,900	33,900	35,000	33,500	700,701
September 25, 2025	35,900	34,950	34,950	35,950	34,900	545,583
September 24, 2025	36,600	35,650	35,650	36,900	35,450	710,960
September 23, 2025	35,250	35,800	35,800	37,700	35,200	1.78M
September 22, 2025	36,300	35,100	35,100	36,750	35,000	749,371
September 19, 2025	36,250	36,150	36,150	36,700	36,000	1.05M
September 18, 2025	36,300	36,250	36,250	36,950	36,050	525,569
September 17, 2025	37,500	36,150	36,150	37,650	36,000	722,668
September 16, 2025	37,700	37,350	37,350	38,450	37,200	597,660
September 15, 2025	38,200	37,500	37,500	38,200	37,150	664,850
September 12, 2025	39,050	38,200	38,200	39,150	38,100	791,853
September 11, 2025	40,100	38,800	38,800	40,150	38,500	1.26M
September 10, 2025	36,550	39,000	39,000	39,350	36,200	2.16M
September 09, 2025	36,300	36,200	36,200	36,650	35,900	452,878
September 08, 2025	36,250	36,100	36,100	36,300	35,500	370,407
September 05, 2025	36,200	36,250	36,250	36,750	35,850	409,847
September 04, 2025	36,450	36,000	36,000	36,800	35,950	370,448
September 03, 2025	35,750	36,250	36,250	37,050	35,750	595,261
September 02, 2025	36,000	35,750	35,750	36,450	35,200	395,773
September 01, 2025	35,900	35,500	35,500	36,600	35,350	474,620
August 29, 2025	36,950	36,250	36,250	37,650	36,050	601,154
August 28, 2025	36,950	36,650	36,650	37,200	36,500	385,053
August 27, 2025	37,200	37,050	37,050	38,150	36,850	839,254
August 26, 2025	37,300	36,600	36,600	37,500	36,250	652,419
August 25, 2025	38,650	37,300	37,300	38,700	36,750	1.08M
August 22, 2025	36,900	38,050	38,050	38,800	36,850	1.1M
August 21, 2025	37,100	36,600	36,600	37,450	36,400	579,486
August 20, 2025	36,600	36,650	36,650	37,400	35,600	865,141
August 19, 2025	38,800	37,750	37,750	38,900	37,550	521,853
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

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