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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	31,600	30,900	30,900	31,600	30,250	876,156
May 20, 2025	28,850	30,900	30,900	31,250	28,600	1.94M
May 19, 2025	29,550	28,400	28,400	29,800	28,000	829,035
May 16, 2025	27,900	28,900	28,900	29,100	27,450	1.14M
May 15, 2025	28,500	27,650	27,650	29,150	27,050	1.03M
May 14, 2025	29,150	28,200	28,200	29,750	27,550	2.1M
May 13, 2025	28,850	28,600	28,600	28,950	28,100	396,713
May 12, 2025	29,350	28,400	28,400	30,000	28,250	783,638
May 09, 2025	29,200	28,750	28,750	29,250	28,300	568,452
May 08, 2025	27,300	28,800	28,800	29,100	26,550	1.16M
May 07, 2025	26,750	26,950	26,950	27,300	26,050	465,434
May 02, 2025	25,950	26,400	26,400	26,700	25,650	682,859
April 30, 2025	26,900	25,200	25,200	27,350	25,000	722,367
April 29, 2025	24,200	26,000	26,000	26,350	24,000	1.19M
April 28, 2025	24,200	23,750	23,750	24,250	23,600	286,899
April 25, 2025	23,700	24,050	24,050	24,400	23,700	380,944
April 24, 2025	23,950	23,250	23,250	23,950	22,850	384,563
April 23, 2025	23,650	23,550	23,550	24,050	23,100	512,491
April 22, 2025	24,000	22,900	22,900	24,550	22,550	686,263
April 21, 2025	24,950	24,400	24,400	25,050	24,100	215,421
April 18, 2025	25,800	24,800	24,800	25,800	24,400	355,610
April 17, 2025	23,300	25,050	25,050	25,200	23,250	582,451

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