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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	71,900	72,100	72,100	73,100	71,200	436,771
February 19, 2026	72,600	71,400	71,400	73,400	70,600	407,911
February 13, 2026	71,000	71,500	71,500	75,200	70,000	588,789
February 12, 2026	71,000	72,400	72,400	72,900	70,300	433,980
February 11, 2026	68,500	71,300	71,300	72,400	67,000	602,329
February 10, 2026	71,500	68,300	68,300	72,500	68,000	514,315
February 09, 2026	67,000	71,800	71,800	73,400	66,300	1.08M
February 06, 2026	63,200	63,700	63,700	64,500	60,600	444,801
February 05, 2026	69,400	66,300	66,300	70,900	65,000	563,156
February 04, 2026	65,900	69,500	69,500	71,300	64,300	1.05M
February 03, 2026	61,600	65,200	65,200	65,800	60,500	613,142
February 02, 2026	66,000	59,400	59,400	66,000	59,000	825,324
January 30, 2026	64,900	67,000	67,000	68,600	63,700	874,212
January 29, 2026	66,000	64,800	64,800	66,100	61,500	692,905
January 28, 2026	64,500	66,000	66,000	66,400	62,300	874,598
January 27, 2026	61,300	62,800	62,800	63,900	59,700	627,793
January 26, 2026	61,600	60,500	60,500	61,900	59,600	366,581
January 23, 2026	61,200	61,700	61,700	63,000	60,400	365,428
January 22, 2026	61,900	61,100	61,100	62,400	60,500	328,141
January 21, 2026	60,700	61,100	61,100	61,800	59,700	338,927
January 20, 2026	62,300	62,700	62,700	64,000	59,800	601,764
January 19, 2026	62,500	62,500	62,500	64,200	62,400	378,258
January 16, 2026	62,500	62,400	62,400	62,900	60,800	371,366
January 15, 2026	63,100	62,000	62,000	64,200	61,300	438,486
January 14, 2026	61,800	63,100	63,100	64,800	61,100	561,267
January 13, 2026	63,200	61,900	61,900	63,400	60,700	394,516
January 12, 2026	61,800	61,600	61,600	62,900	60,600	436,524
January 09, 2026	62,300	60,300	60,300	62,400	59,300	323,242
January 08, 2026	63,500	61,900	61,900	63,600	61,700	356,714
January 07, 2026	62,700	63,500	63,500	64,900	62,100	734,393
January 06, 2026	63,500	62,400	62,400	63,900	59,000	840,827
January 05, 2026	58,700	62,300	62,300	62,400	57,800	913,977
January 02, 2026	54,500	58,100	58,100	58,300	53,100	548,808
December 30, 2025	55,300	54,400	54,400	56,100	54,100	289,400
December 29, 2025	52,700	55,300	55,300	56,300	52,600	535,028
December 26, 2025	54,000	52,600	52,600	54,100	52,600	342,173
December 24, 2025	55,000	54,000	54,000	55,300	53,900	269,725
December 23, 2025	55,500	54,800	54,800	56,700	54,700	330,921
December 22, 2025	55,600	55,400	55,400	56,900	54,600	337,767
December 19, 2025	54,600	54,700	54,700	55,200	54,000	323,411
December 18, 2025	53,700	53,600	53,600	54,900	52,600	613,095
December 17, 2025	56,700	55,500	55,500	57,200	55,000	459,097
December 16, 2025	56,700	56,300	56,300	58,800	55,800	791,955
December 15, 2025	58,700	56,700	56,700	59,100	56,500	950,086
December 12, 2025	57,600	60,400	60,400	60,900	56,800	1.58M
December 11, 2025	55,300	56,800	56,800	62,500	55,300	3.56M
December 10, 2025	55,300	54,700	54,700	55,900	54,100	577,621
December 09, 2025	53,700	53,900	53,900	54,500	53,100	374,939
December 08, 2025	54,500	54,300	54,300	54,500	52,600	406,758
December 05, 2025	53,400	55,000	55,000	55,200	53,000	477,289
December 04, 2025	54,400	53,200	53,200	54,900	52,600	341,904
December 03, 2025	54,000	54,200	54,200	54,200	52,700	334,645
December 02, 2025	51,800	53,600	53,600	53,900	51,500	467,047
December 01, 2025	55,000	51,800	51,800	55,100	50,800	788,573
November 28, 2025	55,300	54,900	54,900	55,500	53,600	325,817
November 27, 2025	54,900	54,900	54,900	56,000	54,400	380,450
November 26, 2025	53,900	54,300	54,300	54,300	52,200	446,729
November 25, 2025	54,700	53,300	53,300	55,300	52,700	338,099
November 24, 2025	54,400	53,500	53,500	54,900	52,800	399,369
November 21, 2025	53,700	53,800	53,800	55,300	53,200	492,651

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