Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea
· Delayed Price · Currency is KRW 12,150
+850 (7.52%)
At close: Dec 5, 2025
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,610.00 | 12,310.00 | 11,490.00 | 12,240.00 | - | 8.32% | 332,160 |
| Dec 4, 2025 | 12,000.00 | 12,010.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.16% | 309,107 |
| Dec 3, 2025 | 10,870.00 | 11,550.00 | 10,740.00 | 11,550.00 | 11,550.00 | 9.27% | 268,396 |
| Dec 2, 2025 | 10,610.00 | 10,650.00 | 10,550.00 | 10,570.00 | 10,570.00 | -0.09% | 32,961 |
| Dec 1, 2025 | 10,810.00 | 10,950.00 | 10,540.00 | 10,580.00 | 10,580.00 | -1.40% | 48,608 |
| Nov 28, 2025 | 10,730.00 | 10,730.00 | 10,580.00 | 10,730.00 | 10,730.00 | 0.94% | 38,539 |
| Nov 27, 2025 | 10,740.00 | 10,830.00 | 10,530.00 | 10,630.00 | 10,630.00 | - | 45,986 |
| Nov 26, 2025 | 10,400.00 | 10,640.00 | 10,390.00 | 10,630.00 | 10,630.00 | 2.51% | 79,363 |
| Nov 25, 2025 | 10,320.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | 1.27% | 46,918 |
| Nov 24, 2025 | 10,700.00 | 10,700.00 | 10,210.00 | 10,240.00 | 10,240.00 | -1.82% | 57,817 |
| Nov 21, 2025 | 10,430.00 | 10,590.00 | 10,400.00 | 10,430.00 | 10,430.00 | -4.84% | 55,566 |
| Nov 20, 2025 | 10,700.00 | 11,070.00 | 10,690.00 | 10,960.00 | 10,960.00 | 4.48% | 111,125 |
| Nov 19, 2025 | 10,420.00 | 10,740.00 | 10,110.00 | 10,490.00 | 10,490.00 | 2.74% | 68,754 |
| Nov 18, 2025 | 10,610.00 | 10,710.00 | 10,210.00 | 10,210.00 | 10,210.00 | -4.13% | 56,249 |
| Nov 17, 2025 | 10,580.00 | 10,720.00 | 10,380.00 | 10,650.00 | 10,650.00 | 2.11% | 86,269 |
| Nov 14, 2025 | 10,170.00 | 10,520.00 | 10,060.00 | 10,430.00 | 10,430.00 | 0.68% | 90,734 |
| Nov 13, 2025 | 10,200.00 | 10,390.00 | 10,090.00 | 10,360.00 | 10,360.00 | 1.17% | 82,300 |
| Nov 12, 2025 | 10,240.00 | 10,300.00 | 10,160.00 | 10,240.00 | 10,240.00 | 0.10% | 33,078 |
| Nov 11, 2025 | 10,420.00 | 10,540.00 | 10,160.00 | 10,230.00 | 10,230.00 | -1.54% | 124,530 |
| Nov 10, 2025 | 10,320.00 | 10,410.00 | 10,180.00 | 10,390.00 | 10,390.00 | 1.96% | 50,359 |
| Nov 7, 2025 | 10,120.00 | 10,310.00 | 9,950.00 | 10,190.00 | 10,190.00 | -1.07% | 106,609 |
| Nov 6, 2025 | 10,610.00 | 10,610.00 | 10,170.00 | 10,300.00 | 10,300.00 | -0.87% | 69,966 |
| Nov 5, 2025 | 10,600.00 | 10,630.00 | 10,100.00 | 10,390.00 | 10,390.00 | -3.71% | 135,882 |
| Nov 4, 2025 | 10,890.00 | 10,970.00 | 10,760.00 | 10,790.00 | 10,790.00 | -2.09% | 89,032 |
| Nov 3, 2025 | 11,190.00 | 11,240.00 | 11,020.00 | 11,020.00 | 11,020.00 | -0.72% | 75,795 |
| Oct 31, 2025 | 11,390.00 | 11,390.00 | 11,030.00 | 11,100.00 | 11,100.00 | -1.51% | 77,366 |
| Oct 30, 2025 | 12,100.00 | 12,100.00 | 11,140.00 | 11,270.00 | 11,270.00 | -6.08% | 204,280 |
| Oct 29, 2025 | 12,020.00 | 12,250.00 | 11,510.00 | 12,000.00 | 12,000.00 | 2.21% | 277,380 |
| Oct 28, 2025 | 11,650.00 | 11,820.00 | 11,530.00 | 11,740.00 | 11,740.00 | - | 101,009 |
| Oct 27, 2025 | 11,590.00 | 11,800.00 | 11,410.00 | 11,740.00 | 11,740.00 | 3.62% | 181,357 |
| Oct 24, 2025 | 11,230.00 | 11,560.00 | 11,130.00 | 11,330.00 | 11,330.00 | 2.53% | 132,201 |
| Oct 23, 2025 | 11,150.00 | 11,250.00 | 10,950.00 | 11,050.00 | 11,050.00 | -2.56% | 88,162 |
| Oct 22, 2025 | 11,040.00 | 11,350.00 | 10,810.00 | 11,340.00 | 11,340.00 | 2.81% | 89,524 |
| Oct 21, 2025 | 11,510.00 | 11,630.00 | 11,000.00 | 11,030.00 | 11,030.00 | 2.89% | 223,342 |
| Oct 20, 2025 | 10,880.00 | 11,000.00 | 10,600.00 | 10,720.00 | 10,720.00 | -0.92% | 96,476 |
| Oct 17, 2025 | 11,060.00 | 11,210.00 | 10,660.00 | 10,820.00 | 10,820.00 | -4.67% | 103,091 |
| Oct 16, 2025 | 11,800.00 | 11,810.00 | 11,240.00 | 11,350.00 | 11,350.00 | -0.79% | 170,256 |
| Oct 15, 2025 | 10,820.00 | 11,450.00 | 10,820.00 | 11,440.00 | 11,440.00 | 5.93% | 250,623 |
| Oct 14, 2025 | 10,860.00 | 11,200.00 | 10,580.00 | 10,800.00 | 10,800.00 | 1.41% | 140,733 |
| Oct 13, 2025 | 10,350.00 | 10,820.00 | 10,170.00 | 10,650.00 | 10,650.00 | 1.82% | 91,214 |
| Oct 10, 2025 | 10,200.00 | 10,570.00 | 10,040.00 | 10,460.00 | 10,460.00 | 3.46% | 128,935 |
| Oct 2, 2025 | 10,220.00 | 10,220.00 | 10,030.00 | 10,110.00 | 10,110.00 | -1.08% | 69,501 |
| Oct 1, 2025 | 10,300.00 | 10,470.00 | 10,040.00 | 10,220.00 | 10,220.00 | -0.49% | 216,021 |
| Sep 30, 2025 | 10,430.00 | 10,440.00 | 10,220.00 | 10,270.00 | 10,270.00 | -1.53% | 29,300 |
| Sep 29, 2025 | 10,420.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,430.00 | -0.19% | 65,026 |
| Sep 26, 2025 | 10,750.00 | 10,750.00 | 10,330.00 | 10,450.00 | 10,450.00 | -2.43% | 78,767 |
| Sep 25, 2025 | 11,080.00 | 11,080.00 | 10,610.00 | 10,710.00 | 10,710.00 | -1.83% | 79,413 |
| Sep 24, 2025 | 10,440.00 | 10,980.00 | 10,320.00 | 10,910.00 | 10,910.00 | 5.51% | 253,028 |
| Sep 23, 2025 | 10,280.00 | 10,540.00 | 10,260.00 | 10,340.00 | 10,340.00 | 0.10% | 83,048 |
| Sep 22, 2025 | 10,480.00 | 10,670.00 | 10,330.00 | 10,330.00 | 10,330.00 | 1.08% | 111,645 |
| Sep 19, 2025 | 10,350.00 | 10,420.00 | 10,100.00 | 10,220.00 | 10,220.00 | - | 89,294 |
| Sep 18, 2025 | 10,340.00 | 10,340.00 | 10,180.00 | 10,220.00 | 10,220.00 | -0.29% | 33,629 |
| Sep 17, 2025 | 10,390.00 | 10,390.00 | 10,180.00 | 10,250.00 | 10,250.00 | -1.35% | 45,647 |
| Sep 16, 2025 | 10,320.00 | 10,510.00 | 10,300.00 | 10,390.00 | 10,390.00 | 2.06% | 102,010 |
| Sep 15, 2025 | 10,410.00 | 10,580.00 | 10,060.00 | 10,180.00 | 10,180.00 | -3.23% | 100,611 |
| Sep 12, 2025 | 10,460.00 | 10,570.00 | 10,200.00 | 10,520.00 | 10,520.00 | -2.14% | 166,406 |
| Sep 11, 2025 | 11,280.00 | 11,290.00 | 10,670.00 | 10,750.00 | 10,750.00 | -4.78% | 187,641 |
| Sep 10, 2025 | 11,240.00 | 11,290.00 | 11,060.00 | 11,290.00 | 11,290.00 | 0.44% | 76,267 |
| Sep 9, 2025 | 11,050.00 | 11,330.00 | 10,900.00 | 11,240.00 | 11,240.00 | -0.09% | 120,173 |
| Sep 8, 2025 | 11,420.00 | 11,620.00 | 11,150.00 | 11,250.00 | 11,250.00 | -2.60% | 102,832 |
| Sep 5, 2025 | 11,750.00 | 11,800.00 | 11,490.00 | 11,550.00 | 11,550.00 | -2.86% | 158,164 |
| Sep 4, 2025 | 11,870.00 | 12,210.00 | 11,680.00 | 11,890.00 | 11,890.00 | 6.92% | 448,795 |
| Sep 3, 2025 | 10,940.00 | 11,310.00 | 10,920.00 | 11,120.00 | 11,120.00 | 1.83% | 95,661 |
| Sep 2, 2025 | 10,960.00 | 11,170.00 | 10,850.00 | 10,920.00 | 10,920.00 | -0.27% | 59,858 |
| Sep 1, 2025 | 10,970.00 | 11,420.00 | 10,910.00 | 10,950.00 | 10,950.00 | -1.17% | 150,077 |
| Aug 29, 2025 | 11,100.00 | 11,320.00 | 10,760.00 | 11,080.00 | 11,080.00 | 1.84% | 139,986 |
| Aug 28, 2025 | 11,200.00 | 11,290.00 | 10,860.00 | 10,880.00 | 10,880.00 | 2.84% | 234,604 |
| Aug 27, 2025 | 10,790.00 | 10,830.00 | 10,480.00 | 10,580.00 | 10,580.00 | -0.84% | 98,342 |
| Aug 26, 2025 | 10,440.00 | 11,300.00 | 10,290.00 | 10,670.00 | 10,670.00 | -0.84% | 136,161 |
| Aug 25, 2025 | 11,080.00 | 11,220.00 | 10,590.00 | 10,760.00 | 10,760.00 | 4.06% | 159,518 |
| Aug 22, 2025 | 10,030.00 | 10,370.00 | 9,890.00 | 10,340.00 | 10,340.00 | 6.38% | 98,569 |
| Aug 21, 2025 | 9,330.00 | 9,980.00 | 9,310.00 | 9,720.00 | 9,720.00 | 3.40% | 119,162 |
| Aug 20, 2025 | 9,330.00 | 9,470.00 | 8,970.00 | 9,400.00 | 9,400.00 | -4.76% | 132,242 |
| Aug 19, 2025 | 10,190.00 | 10,190.00 | 9,800.00 | 9,870.00 | 9,870.00 | -4.17% | 75,831 |
| Aug 18, 2025 | 10,190.00 | 10,460.00 | 10,190.00 | 10,300.00 | 10,300.00 | 0.29% | 30,752 |
| Aug 14, 2025 | 10,320.00 | 10,410.00 | 10,170.00 | 10,270.00 | 10,270.00 | -1.06% | 25,490 |
| Aug 13, 2025 | 10,320.00 | 10,400.00 | 10,200.00 | 10,380.00 | 10,380.00 | 0.58% | 29,506 |
| Aug 12, 2025 | 10,600.00 | 10,780.00 | 10,210.00 | 10,320.00 | 10,320.00 | -2.64% | 57,208 |
| Aug 11, 2025 | 10,490.00 | 10,750.00 | 10,390.00 | 10,600.00 | 10,600.00 | 2.32% | 60,375 |
| Aug 8, 2025 | 10,380.00 | 10,410.00 | 10,270.00 | 10,360.00 | 10,360.00 | -0.19% | 36,215 |
| Aug 7, 2025 | 10,400.00 | 10,480.00 | 10,320.00 | 10,380.00 | 10,380.00 | 0.29% | 28,791 |
| Aug 6, 2025 | 10,200.00 | 10,500.00 | 10,070.00 | 10,350.00 | 10,350.00 | 2.99% | 70,820 |
| Aug 5, 2025 | 9,990.00 | 10,080.00 | 9,810.00 | 10,050.00 | 10,050.00 | 1.82% | 25,428 |
| Aug 4, 2025 | 9,560.00 | 9,960.00 | 9,530.00 | 9,870.00 | 9,870.00 | 2.60% | 43,082 |
| Aug 1, 2025 | 10,040.00 | 10,040.00 | 9,570.00 | 9,620.00 | 9,620.00 | -4.66% | 79,764 |
| Jul 31, 2025 | 10,010.00 | 10,120.00 | 9,940.00 | 10,090.00 | 10,090.00 | 1.41% | 38,413 |
| Jul 30, 2025 | 10,050.00 | 10,120.00 | 9,900.00 | 9,950.00 | 9,950.00 | -1.19% | 53,342 |
| Jul 29, 2025 | 9,910.00 | 10,270.00 | 9,750.00 | 10,070.00 | 10,070.00 | -0.89% | 118,468 |
| Jul 28, 2025 | 10,650.00 | 10,710.00 | 10,050.00 | 10,160.00 | 10,160.00 | -5.40% | 139,543 |
| Jul 25, 2025 | 11,210.00 | 11,300.00 | 10,740.00 | 10,740.00 | 10,740.00 | -4.02% | 89,319 |
| Jul 24, 2025 | 11,460.00 | 11,580.00 | 11,190.00 | 11,190.00 | 11,190.00 | 0.99% | 138,448 |
| Jul 23, 2025 | 11,440.00 | 11,650.00 | 10,300.00 | 11,080.00 | 11,080.00 | -6.26% | 286,287 |
| Jun 13, 2025 | 11,790.00 | 11,850.00 | 11,320.00 | 11,820.00 | 11,820.00 | 0.42% | 272,828 |
| Jun 12, 2025 | 11,720.00 | 12,410.00 | 11,530.00 | 11,770.00 | 11,770.00 | 5.18% | 869,576 |
| Jun 11, 2025 | 11,020.00 | 11,290.00 | 10,880.00 | 11,190.00 | 11,190.00 | 1.82% | 148,999 |
| Jun 10, 2025 | 11,080.00 | 11,090.00 | 10,800.00 | 10,990.00 | 10,990.00 | -0.54% | 116,989 |
| Jun 9, 2025 | 11,360.00 | 11,490.00 | 10,960.00 | 11,050.00 | 11,050.00 | -2.56% | 224,488 |
| Jun 5, 2025 | 11,790.00 | 11,940.00 | 10,800.00 | 11,340.00 | 11,340.00 | 1.98% | 438,762 |