Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea
· Delayed Price · Currency is KRW 21,700
+450 (2.12%)
Apr 29, 2026, 1:50 PM KST
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,300.00 | 22,350.00 | 20,900.00 | 21,250.00 | 21,250.00 | -1.62% | 756,463 |
| Apr 27, 2026 | 21,200.00 | 22,900.00 | 21,150.00 | 21,600.00 | 21,600.00 | 5.88% | 1,632,565 |
| Apr 24, 2026 | 19,430.00 | 20,650.00 | 18,910.00 | 20,400.00 | 20,400.00 | 4.99% | 882,511 |
| Apr 23, 2026 | 18,950.00 | 20,550.00 | 18,950.00 | 19,430.00 | 19,430.00 | 3.96% | 1,987,562 |
| Apr 22, 2026 | 18,400.00 | 18,760.00 | 18,110.00 | 18,690.00 | 18,690.00 | 1.19% | 257,232 |
| Apr 21, 2026 | 18,480.00 | 18,810.00 | 17,610.00 | 18,470.00 | 18,470.00 | 0.60% | 367,300 |
| Apr 20, 2026 | 18,200.00 | 18,950.00 | 18,110.00 | 18,360.00 | 18,360.00 | 0.71% | 316,319 |
| Apr 17, 2026 | 18,510.00 | 18,510.00 | 17,820.00 | 18,230.00 | 18,230.00 | -1.19% | 314,302 |
| Apr 16, 2026 | 18,340.00 | 18,810.00 | 18,040.00 | 18,450.00 | 18,450.00 | 2.79% | 579,014 |
| Apr 15, 2026 | 17,640.00 | 18,670.00 | 17,450.00 | 17,950.00 | 17,950.00 | 3.16% | 652,386 |
| Apr 14, 2026 | 16,970.00 | 17,400.00 | 16,820.00 | 17,400.00 | 17,400.00 | 4.50% | 237,581 |
| Apr 13, 2026 | 16,650.00 | 16,900.00 | 16,360.00 | 16,650.00 | 16,650.00 | -1.77% | 166,129 |
| Apr 10, 2026 | 16,790.00 | 17,050.00 | 16,640.00 | 16,950.00 | 16,950.00 | 1.50% | 253,139 |
| Apr 9, 2026 | 16,990.00 | 17,090.00 | 16,290.00 | 16,700.00 | 16,700.00 | -1.76% | 141,072 |
| Apr 8, 2026 | 16,790.00 | 17,130.00 | 16,750.00 | 17,000.00 | 17,000.00 | 4.55% | 278,225 |
| Apr 7, 2026 | 17,100.00 | 17,100.00 | 16,050.00 | 16,260.00 | 16,260.00 | -3.56% | 197,128 |
| Apr 6, 2026 | 17,000.00 | 17,150.00 | 15,840.00 | 16,860.00 | 16,860.00 | -0.53% | 256,785 |
| Apr 3, 2026 | 16,700.00 | 17,140.00 | 16,580.00 | 16,950.00 | 16,950.00 | 3.73% | 207,348 |
| Apr 2, 2026 | 17,600.00 | 17,790.00 | 16,060.00 | 16,340.00 | 16,340.00 | -6.52% | 324,578 |
| Apr 1, 2026 | 16,900.00 | 17,570.00 | 16,900.00 | 17,480.00 | 17,480.00 | 7.24% | 249,221 |
| Mar 31, 2026 | 17,060.00 | 17,160.00 | 16,210.00 | 16,300.00 | 16,300.00 | -3.44% | 217,928 |
| Mar 30, 2026 | 15,900.00 | 17,100.00 | 15,440.00 | 16,880.00 | 16,880.00 | 1.38% | 271,203 |
| Mar 27, 2026 | 16,500.00 | 16,900.00 | 16,140.00 | 16,650.00 | 16,650.00 | -1.60% | 228,862 |
| Mar 26, 2026 | 17,780.00 | 17,780.00 | 16,650.00 | 16,920.00 | 16,920.00 | -4.84% | 249,203 |
| Mar 25, 2026 | 17,130.00 | 17,970.00 | 16,940.00 | 17,780.00 | 17,780.00 | 5.21% | 299,292 |
| Mar 24, 2026 | 18,400.00 | 18,470.00 | 16,400.00 | 16,900.00 | 16,900.00 | -4.30% | 617,640 |
| Mar 23, 2026 | 19,010.00 | 19,160.00 | 17,620.00 | 17,660.00 | 17,660.00 | -7.00% | 648,600 |
| Mar 20, 2026 | 17,740.00 | 19,670.00 | 17,700.00 | 18,990.00 | 18,990.00 | 8.51% | 1,720,535 |
| Mar 19, 2026 | 17,580.00 | 17,800.00 | 17,310.00 | 17,500.00 | 17,500.00 | -1.41% | 243,334 |
| Mar 18, 2026 | 17,950.00 | 18,330.00 | 17,580.00 | 17,750.00 | 17,750.00 | 0.80% | 452,465 |
| Mar 17, 2026 | 18,210.00 | 18,450.00 | 17,560.00 | 17,610.00 | 17,610.00 | -1.62% | 441,033 |
| Mar 16, 2026 | 19,670.00 | 19,890.00 | 17,800.00 | 17,900.00 | 17,900.00 | -6.33% | 1,185,789 |
| Mar 13, 2026 | 17,860.00 | 19,580.00 | 17,290.00 | 19,110.00 | 19,110.00 | 6.28% | 1,344,260 |
| Mar 12, 2026 | 17,840.00 | 18,530.00 | 17,530.00 | 17,980.00 | 17,980.00 | 0.78% | 335,237 |
| Mar 11, 2026 | 17,730.00 | 18,440.00 | 17,490.00 | 17,840.00 | 17,840.00 | 1.59% | 589,457 |
| Mar 10, 2026 | 17,190.00 | 18,460.00 | 16,800.00 | 17,560.00 | 17,560.00 | 5.78% | 792,980 |
| Mar 9, 2026 | 16,700.00 | 17,120.00 | 15,930.00 | 16,600.00 | 16,600.00 | -3.82% | 316,530 |
| Mar 6, 2026 | 16,300.00 | 17,500.00 | 16,200.00 | 17,260.00 | 17,260.00 | 5.89% | 403,098 |
| Mar 5, 2026 | 15,910.00 | 16,700.00 | 15,530.00 | 16,300.00 | 16,300.00 | 12.80% | 537,791 |
| Mar 4, 2026 | 17,270.00 | 17,270.00 | 14,450.00 | 14,450.00 | 14,450.00 | -17.85% | 804,640 |
| Mar 3, 2026 | 18,390.00 | 18,950.00 | 17,590.00 | 17,590.00 | 17,590.00 | -5.07% | 589,806 |
| Feb 27, 2026 | 18,350.00 | 18,940.00 | 17,900.00 | 18,530.00 | 18,530.00 | 1.53% | 544,785 |
| Feb 26, 2026 | 18,720.00 | 19,000.00 | 18,120.00 | 18,250.00 | 18,250.00 | -1.72% | 506,211 |
| Feb 25, 2026 | 19,180.00 | 19,550.00 | 18,450.00 | 18,570.00 | 18,570.00 | -1.80% | 726,969 |
| Feb 24, 2026 | 19,050.00 | 19,550.00 | 18,500.00 | 18,910.00 | 18,910.00 | -0.89% | 654,148 |
| Feb 23, 2026 | 19,990.00 | 20,650.00 | 18,900.00 | 19,080.00 | 19,080.00 | -3.59% | 1,097,606 |
| Feb 20, 2026 | 19,900.00 | 21,350.00 | 19,300.00 | 19,790.00 | 19,790.00 | 0.46% | 3,288,478 |
| Feb 19, 2026 | 17,800.00 | 20,900.00 | 17,700.00 | 19,700.00 | 19,700.00 | 13.94% | 5,322,519 |
| Feb 13, 2026 | 16,980.00 | 18,500.00 | 16,500.00 | 17,290.00 | 17,290.00 | 1.59% | 2,323,547 |
| Feb 12, 2026 | 17,280.00 | 17,700.00 | 16,850.00 | 17,020.00 | 17,020.00 | -1.22% | 933,990 |
| Feb 11, 2026 | 16,900.00 | 17,810.00 | 16,700.00 | 17,230.00 | 17,230.00 | 4.42% | 2,224,751 |
| Feb 10, 2026 | 17,030.00 | 17,270.00 | 16,180.00 | 16,500.00 | 16,500.00 | -2.14% | 536,695 |
| Feb 9, 2026 | 16,630.00 | 17,600.00 | 16,550.00 | 16,860.00 | 16,860.00 | 4.53% | 1,217,190 |
| Feb 6, 2026 | 16,530.00 | 16,530.00 | 15,750.00 | 16,130.00 | 16,130.00 | -3.30% | 702,623 |
| Feb 5, 2026 | 15,910.00 | 18,790.00 | 15,700.00 | 16,680.00 | 16,680.00 | 4.05% | 4,774,496 |
| Feb 4, 2026 | 16,320.00 | 16,320.00 | 15,740.00 | 16,030.00 | 16,030.00 | 1.84% | 835,335 |
| Feb 3, 2026 | 15,100.00 | 15,740.00 | 15,060.00 | 15,740.00 | 15,740.00 | 6.35% | 394,810 |
| Feb 2, 2026 | 15,160.00 | 15,590.00 | 14,700.00 | 14,800.00 | 14,800.00 | -4.02% | 426,853 |
| Jan 30, 2026 | 16,000.00 | 16,190.00 | 15,180.00 | 15,420.00 | 15,420.00 | -3.62% | 580,890 |
| Jan 29, 2026 | 15,770.00 | 16,240.00 | 15,550.00 | 16,000.00 | 16,000.00 | 1.52% | 681,896 |
| Jan 28, 2026 | 16,170.00 | 16,480.00 | 15,670.00 | 15,760.00 | 15,760.00 | -2.54% | 713,993 |
| Jan 27, 2026 | 17,620.00 | 17,850.00 | 15,900.00 | 16,170.00 | 16,170.00 | 0.94% | 2,599,715 |
| Jan 26, 2026 | 15,790.00 | 16,600.00 | 15,690.00 | 16,020.00 | 16,020.00 | 1.59% | 990,018 |
| Jan 23, 2026 | 16,500.00 | 16,610.00 | 15,660.00 | 15,770.00 | 15,770.00 | -6.41% | 1,513,151 |
| Jan 22, 2026 | 16,850.00 | 17,570.00 | 16,400.00 | 16,850.00 | 16,850.00 | 3.25% | 2,477,663 |
| Jan 21, 2026 | 17,310.00 | 19,040.00 | 16,040.00 | 16,320.00 | 16,320.00 | -7.33% | 8,441,186 |
| Jan 20, 2026 | 13,620.00 | 17,610.00 | 13,530.00 | 17,610.00 | 17,610.00 | 29.96% | 12,148,752 |
| Jan 19, 2026 | 14,260.00 | 14,270.00 | 13,440.00 | 13,550.00 | 13,550.00 | -2.52% | 743,329 |
| Jan 16, 2026 | 13,350.00 | 14,490.00 | 13,290.00 | 13,900.00 | 13,900.00 | 4.59% | 1,280,871 |
| Jan 15, 2026 | 13,250.00 | 13,350.00 | 13,050.00 | 13,290.00 | 13,290.00 | -0.08% | 235,132 |
| Jan 14, 2026 | 13,300.00 | 13,830.00 | 13,090.00 | 13,300.00 | 13,300.00 | -0.15% | 620,499 |
| Jan 13, 2026 | 13,000.00 | 13,420.00 | 12,930.00 | 13,320.00 | 13,320.00 | 0.83% | 444,947 |
| Jan 12, 2026 | 13,010.00 | 13,440.00 | 12,800.00 | 13,210.00 | 13,210.00 | 4.18% | 874,872 |
| Jan 9, 2026 | 12,050.00 | 12,680.00 | 11,990.00 | 12,680.00 | 12,680.00 | 6.11% | 371,059 |
| Jan 8, 2026 | 12,570.00 | 12,580.00 | 11,920.00 | 11,950.00 | 11,950.00 | -4.93% | 370,275 |
| Jan 7, 2026 | 12,770.00 | 12,870.00 | 12,280.00 | 12,570.00 | 12,570.00 | -1.18% | 338,099 |
| Jan 6, 2026 | 13,230.00 | 13,300.00 | 12,610.00 | 12,720.00 | 12,720.00 | -1.62% | 486,759 |
| Jan 5, 2026 | 12,860.00 | 13,260.00 | 12,810.00 | 12,930.00 | 12,930.00 | 1.49% | 657,490 |
| Jan 2, 2026 | 12,620.00 | 13,060.00 | 12,350.00 | 12,740.00 | 12,740.00 | 0.31% | 378,606 |
| Dec 30, 2025 | 12,830.00 | 13,100.00 | 12,660.00 | 12,700.00 | 12,700.00 | -3.64% | 267,088 |
| Dec 29, 2025 | 12,550.00 | 13,430.00 | 12,460.00 | 13,180.00 | 13,180.00 | 2.73% | 692,662 |
| Dec 26, 2025 | 12,980.00 | 13,050.00 | 12,680.00 | 12,830.00 | 12,500.00 | -2.14% | 312,584 |
| Dec 24, 2025 | 13,450.00 | 13,450.00 | 12,840.00 | 13,110.00 | 12,772.80 | -0.91% | 594,788 |
| Dec 23, 2025 | 14,130.00 | 14,180.00 | 12,920.00 | 13,230.00 | 12,889.71 | -8.76% | 1,029,214 |
| Dec 22, 2025 | 14,660.00 | 15,210.00 | 13,730.00 | 14,500.00 | 14,127.05 | 8.53% | 2,616,602 |
| Dec 19, 2025 | 12,380.00 | 13,610.00 | 12,090.00 | 13,360.00 | 13,016.37 | 21.34% | 3,456,367 |
| Dec 18, 2025 | 11,020.00 | 11,130.00 | 10,880.00 | 11,010.00 | 10,726.81 | -1.43% | 58,766 |
| Dec 17, 2025 | 11,350.00 | 11,350.00 | 11,050.00 | 11,170.00 | 10,882.70 | -0.53% | 78,582 |
| Dec 16, 2025 | 11,630.00 | 11,630.00 | 11,130.00 | 11,230.00 | 10,941.15 | -4.18% | 172,127 |
| Dec 15, 2025 | 11,810.00 | 11,870.00 | 11,610.00 | 11,720.00 | 11,418.55 | -2.90% | 125,053 |
| Dec 12, 2025 | 11,800.00 | 12,100.00 | 11,720.00 | 12,070.00 | 11,759.55 | 4.14% | 207,873 |
| Dec 11, 2025 | 11,480.00 | 11,770.00 | 11,450.00 | 11,590.00 | 11,291.89 | 1.93% | 102,489 |
| Dec 10, 2025 | 11,450.00 | 11,540.00 | 11,360.00 | 11,370.00 | 11,077.55 | -1.30% | 62,309 |
| Dec 9, 2025 | 11,670.00 | 11,680.00 | 11,410.00 | 11,520.00 | 11,223.69 | -2.12% | 92,644 |
| Dec 8, 2025 | 11,890.00 | 11,930.00 | 11,640.00 | 11,770.00 | 11,467.26 | -3.13% | 181,813 |
| Dec 5, 2025 | 11,610.00 | 12,330.00 | 11,490.00 | 12,150.00 | 11,837.49 | 7.52% | 398,199 |
| Dec 4, 2025 | 12,000.00 | 12,010.00 | 11,250.00 | 11,300.00 | 11,009.35 | -2.16% | 309,107 |
| Dec 3, 2025 | 10,870.00 | 11,550.00 | 10,740.00 | 11,550.00 | 11,252.92 | 9.27% | 268,432 |
| Dec 2, 2025 | 10,610.00 | 10,650.00 | 10,550.00 | 10,570.00 | 10,298.13 | -0.09% | 32,961 |
| Dec 1, 2025 | 10,810.00 | 10,950.00 | 10,540.00 | 10,580.00 | 10,307.87 | -1.40% | 48,608 |