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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	59,200	57,100	57,100	60,400	56,600	786,676
November 19, 2025	55,300	56,300	56,300	58,300	52,500	1.11M
November 18, 2025	57,600	55,200	55,200	59,400	55,000	904,984
November 17, 2025	60,200	58,400	58,400	61,400	58,200	624,657
November 14, 2025	59,400	59,400	59,400	60,800	58,100	760,087
November 13, 2025	61,000	61,400	61,400	62,100	59,600	694,371
November 12, 2025	62,900	61,400	61,400	62,900	60,000	689,573
November 11, 2025	63,700	62,300	62,300	64,300	61,100	992,895
November 10, 2025	61,500	62,300	62,300	62,700	59,100	1.01M
November 07, 2025	58,000	61,400	61,400	62,900	57,800	1.38M
November 06, 2025	63,800	61,200	61,200	64,900	60,700	1.29M
November 05, 2025	62,600	61,600	61,600	64,400	58,500	1.89M
November 04, 2025	64,900	65,500	65,500	67,900	62,700	2.3M
November 03, 2025	59,500	63,600	63,600	66,900	59,000	3.06M
October 31, 2025	59,000	57,600	57,600	59,400	56,400	1.79M
October 30, 2025	53,300	59,100	59,100	62,200	52,200	3.96M
October 29, 2025	52,000	52,900	52,900	53,000	50,600	1.2M
October 28, 2025	49,850	51,400	51,400	51,500	49,050	1.46M
October 27, 2025	51,500	49,400	49,400	51,500	49,050	1.78M
October 24, 2025	44,850	50,900	50,900	52,100	44,600	7.24M
October 23, 2025	43,100	44,250	44,250	45,700	42,800	1.93M
October 22, 2025	43,000	43,050	43,050	43,950	41,700	880,628
October 21, 2025	45,550	42,950	42,950	45,700	42,750	1.72M
October 20, 2025	42,350	45,550	45,550	46,500	42,150	3.63M
October 17, 2025	42,000	42,050	42,050	43,150	41,450	1.05M
October 16, 2025	41,500	42,600	42,600	42,900	40,200	1.54M
October 15, 2025	40,600	41,250	41,250	41,500	39,900	1.25M
October 14, 2025	40,000	40,400	40,400	43,300	39,400	3.56M
October 13, 2025	38,150	39,400	39,400	39,500	37,750	1.06M
October 10, 2025	37,600	39,100	39,100	39,650	36,900	1.77M
October 02, 2025	36,200	36,850	36,850	37,550	36,050	811,539
October 01, 2025	35,550	35,750	35,750	36,100	35,300	421,465
September 30, 2025	34,550	35,300	35,300	36,250	34,350	516,791
September 29, 2025	34,200	34,550	34,550	34,750	33,825	278,160
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

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