ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea
· Delayed Price · Currency is KRW 7,280.00
+100.00 (1.39%)
At close: Dec 5, 2025
ILJIN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,200.00 | 7,290.00 | 7,140.00 | 7,280.00 | 7,280.00 | 1.39% | 75,531 |
| Dec 4, 2025 | 7,220.00 | 7,430.00 | 7,160.00 | 7,180.00 | 7,180.00 | -0.42% | 120,828 |
| Dec 3, 2025 | 7,060.00 | 7,260.00 | 6,970.00 | 7,210.00 | 7,210.00 | 2.27% | 153,819 |
| Dec 2, 2025 | 6,930.00 | 7,050.00 | 6,890.00 | 7,050.00 | 7,050.00 | 2.32% | 118,948 |
| Dec 1, 2025 | 7,050.00 | 7,060.00 | 6,830.00 | 6,890.00 | 6,890.00 | -1.57% | 281,471 |
| Nov 28, 2025 | 6,970.00 | 7,050.00 | 6,880.00 | 7,000.00 | 7,000.00 | 0.43% | 222,214 |
| Nov 27, 2025 | 7,120.00 | 7,180.00 | 6,880.00 | 6,970.00 | 6,970.00 | -1.69% | 426,832 |
| Nov 26, 2025 | 7,460.00 | 7,500.00 | 6,980.00 | 7,090.00 | 7,090.00 | -4.58% | 444,937 |
| Nov 25, 2025 | 7,580.00 | 7,770.00 | 7,340.00 | 7,430.00 | 7,430.00 | -1.07% | 181,299 |
| Nov 24, 2025 | 7,680.00 | 7,720.00 | 7,440.00 | 7,510.00 | 7,510.00 | -2.09% | 162,465 |
| Nov 21, 2025 | 8,060.00 | 8,060.00 | 7,650.00 | 7,670.00 | 7,670.00 | -6.80% | 264,107 |
| Nov 20, 2025 | 8,050.00 | 8,310.00 | 8,020.00 | 8,230.00 | 8,230.00 | 4.05% | 300,419 |
| Nov 19, 2025 | 8,030.00 | 8,180.00 | 7,660.00 | 7,910.00 | 7,910.00 | -1.13% | 293,650 |
| Nov 18, 2025 | 7,890.00 | 8,190.00 | 7,840.00 | 8,000.00 | 8,000.00 | 0.25% | 380,156 |
| Nov 17, 2025 | 7,470.00 | 8,030.00 | 7,470.00 | 7,980.00 | 7,980.00 | 7.26% | 284,038 |
| Nov 14, 2025 | 7,660.00 | 7,810.00 | 7,250.00 | 7,440.00 | 7,440.00 | -5.94% | 394,312 |
| Nov 13, 2025 | 8,050.00 | 8,060.00 | 7,630.00 | 7,910.00 | 7,910.00 | -1.74% | 419,773 |
| Nov 12, 2025 | 8,090.00 | 8,130.00 | 7,870.00 | 8,050.00 | 8,050.00 | -0.25% | 599,048 |
| Nov 11, 2025 | 7,680.00 | 8,140.00 | 7,640.00 | 8,070.00 | 8,070.00 | 6.18% | 717,869 |
| Nov 10, 2025 | 7,270.00 | 7,640.00 | 7,270.00 | 7,600.00 | 7,600.00 | 4.97% | 433,938 |
| Nov 7, 2025 | 6,900.00 | 7,320.00 | 6,890.00 | 7,240.00 | 7,240.00 | 3.43% | 319,918 |
| Nov 6, 2025 | 7,030.00 | 7,230.00 | 6,880.00 | 7,000.00 | 7,000.00 | 0.57% | 237,782 |
| Nov 5, 2025 | 7,200.00 | 7,200.00 | 6,760.00 | 6,960.00 | 6,960.00 | -4.00% | 241,880 |
| Nov 4, 2025 | 7,210.00 | 7,440.00 | 7,100.00 | 7,250.00 | 7,250.00 | 0.69% | 358,559 |
| Nov 3, 2025 | 7,080.00 | 7,300.00 | 6,860.00 | 7,200.00 | 7,200.00 | 2.86% | 507,121 |
| Oct 31, 2025 | 6,740.00 | 7,090.00 | 6,600.00 | 7,000.00 | 7,000.00 | 3.70% | 425,644 |
| Oct 30, 2025 | 6,570.00 | 7,100.00 | 6,450.00 | 6,750.00 | 6,750.00 | 2.90% | 731,049 |
| Oct 29, 2025 | 6,450.00 | 6,610.00 | 6,360.00 | 6,560.00 | 6,560.00 | 1.86% | 192,798 |
| Oct 28, 2025 | 6,290.00 | 6,460.00 | 6,240.00 | 6,440.00 | 6,440.00 | 2.38% | 201,028 |
| Oct 27, 2025 | 6,590.00 | 6,640.00 | 6,170.00 | 6,290.00 | 6,290.00 | -3.97% | 391,872 |
| Oct 24, 2025 | 6,250.00 | 6,660.00 | 6,250.00 | 6,550.00 | 6,550.00 | 4.97% | 689,206 |
| Oct 23, 2025 | 6,340.00 | 6,370.00 | 6,160.00 | 6,240.00 | 6,240.00 | -1.58% | 112,359 |
| Oct 22, 2025 | 6,260.00 | 6,340.00 | 6,120.00 | 6,340.00 | 6,340.00 | 1.44% | 117,885 |
| Oct 21, 2025 | 6,330.00 | 6,360.00 | 6,180.00 | 6,250.00 | 6,250.00 | -0.48% | 122,142 |
| Oct 20, 2025 | 6,100.00 | 6,340.00 | 6,100.00 | 6,280.00 | 6,280.00 | 3.12% | 187,363 |
| Oct 17, 2025 | 6,330.00 | 6,340.00 | 6,070.00 | 6,090.00 | 6,090.00 | -3.79% | 199,793 |
| Oct 16, 2025 | 6,410.00 | 6,410.00 | 6,230.00 | 6,330.00 | 6,330.00 | -0.94% | 168,937 |
| Oct 15, 2025 | 6,100.00 | 6,420.00 | 6,070.00 | 6,390.00 | 6,390.00 | 4.75% | 346,000 |
| Oct 14, 2025 | 5,950.00 | 6,210.00 | 5,920.00 | 6,100.00 | 6,100.00 | 2.52% | 454,714 |
| Oct 13, 2025 | 5,520.00 | 6,230.00 | 5,520.00 | 5,950.00 | 5,950.00 | 5.50% | 1,002,555 |
| Oct 10, 2025 | 5,500.00 | 5,650.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1.99% | 137,625 |
| Oct 2, 2025 | 5,440.00 | 5,580.00 | 5,440.00 | 5,530.00 | 5,530.00 | 0.73% | 68,337 |
| Oct 1, 2025 | 5,440.00 | 5,490.00 | 5,430.00 | 5,490.00 | 5,490.00 | 0.55% | 32,924 |
| Sep 30, 2025 | 5,410.00 | 5,490.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.92% | 37,561 |
| Sep 29, 2025 | 5,320.00 | 5,430.00 | 5,320.00 | 5,410.00 | 5,410.00 | 1.12% | 45,410 |
| Sep 26, 2025 | 5,390.00 | 5,400.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.56% | 81,877 |
| Sep 25, 2025 | 5,460.00 | 5,460.00 | 5,330.00 | 5,380.00 | 5,380.00 | -1.47% | 123,588 |
| Sep 24, 2025 | 5,510.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.55% | 45,637 |
| Sep 23, 2025 | 5,460.00 | 5,620.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.73% | 59,361 |
| Sep 22, 2025 | 5,540.00 | 5,580.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.80% | 85,927 |
| Sep 19, 2025 | 5,670.00 | 5,670.00 | 5,490.00 | 5,550.00 | 5,550.00 | -2.12% | 65,496 |
| Sep 18, 2025 | 5,580.00 | 5,670.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1.43% | 68,545 |
| Sep 17, 2025 | 5,700.00 | 5,710.00 | 5,540.00 | 5,590.00 | 5,590.00 | -1.93% | 56,343 |
| Sep 16, 2025 | 5,750.00 | 5,790.00 | 5,630.00 | 5,700.00 | 5,700.00 | -0.35% | 85,007 |
| Sep 15, 2025 | 5,690.00 | 5,840.00 | 5,670.00 | 5,720.00 | 5,720.00 | 1.24% | 137,554 |
| Sep 12, 2025 | 5,720.00 | 5,740.00 | 5,570.00 | 5,650.00 | 5,650.00 | -1.05% | 100,102 |
| Sep 11, 2025 | 5,760.00 | 5,780.00 | 5,630.00 | 5,710.00 | 5,710.00 | -1.21% | 132,282 |
| Sep 10, 2025 | 5,580.00 | 5,850.00 | 5,580.00 | 5,780.00 | 5,780.00 | 2.66% | 178,961 |
| Sep 9, 2025 | 5,470.00 | 5,630.00 | 5,420.00 | 5,630.00 | 5,630.00 | 2.74% | 109,099 |
| Sep 8, 2025 | 5,520.00 | 5,560.00 | 5,390.00 | 5,480.00 | 5,480.00 | -1.08% | 57,482 |
| Sep 5, 2025 | 5,390.00 | 5,590.00 | 5,360.00 | 5,540.00 | 5,540.00 | 2.21% | 150,273 |
| Sep 4, 2025 | 5,440.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.18% | 61,420 |
| Sep 3, 2025 | 5,370.00 | 5,520.00 | 5,320.00 | 5,430.00 | 5,430.00 | 0.56% | 89,864 |
| Sep 2, 2025 | 5,540.00 | 5,560.00 | 5,340.00 | 5,400.00 | 5,400.00 | -2.53% | 102,736 |
| Sep 1, 2025 | 5,870.00 | 5,880.00 | 5,530.00 | 5,540.00 | 5,540.00 | -5.14% | 200,317 |
| Aug 29, 2025 | 5,670.00 | 5,900.00 | 5,650.00 | 5,840.00 | 5,840.00 | 3.36% | 257,074 |
| Aug 28, 2025 | 5,420.00 | 5,730.00 | 5,360.00 | 5,650.00 | 5,650.00 | 4.63% | 161,951 |
| Aug 27, 2025 | 5,480.00 | 5,540.00 | 5,360.00 | 5,400.00 | 5,400.00 | -1.82% | 150,758 |
| Aug 26, 2025 | 5,540.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | -0.36% | 80,544 |
| Aug 25, 2025 | 5,580.00 | 5,590.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.18% | 64,156 |
| Aug 22, 2025 | 5,470.00 | 5,580.00 | 5,450.00 | 5,530.00 | 5,530.00 | 1.10% | 66,832 |
| Aug 21, 2025 | 5,370.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 1.67% | 60,284 |
| Aug 20, 2025 | 5,420.00 | 5,490.00 | 5,200.00 | 5,380.00 | 5,380.00 | -2.00% | 119,718 |
| Aug 19, 2025 | 5,540.00 | 5,590.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.26% | 82,232 |
| Aug 18, 2025 | 5,650.00 | 5,660.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.89% | 59,580 |
| Aug 14, 2025 | 5,680.00 | 5,710.00 | 5,550.00 | 5,610.00 | 5,610.00 | -1.06% | 91,771 |
| Aug 13, 2025 | 5,800.00 | 5,860.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.73% | 117,207 |
| Aug 12, 2025 | 5,780.00 | 6,000.00 | 5,710.00 | 5,770.00 | 5,770.00 | -0.52% | 91,615 |
| Aug 11, 2025 | 5,830.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,800.00 | -0.51% | 83,023 |
| Aug 8, 2025 | 5,950.00 | 5,960.00 | 5,660.00 | 5,830.00 | 5,830.00 | -2.02% | 105,453 |
| Aug 7, 2025 | 5,970.00 | 6,080.00 | 5,860.00 | 5,950.00 | 5,950.00 | -0.34% | 112,462 |
| Aug 6, 2025 | 5,990.00 | 6,040.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.00% | 103,060 |
| Aug 5, 2025 | 6,050.00 | 6,120.00 | 5,940.00 | 6,030.00 | 6,030.00 | - | 122,270 |
| Aug 4, 2025 | 6,030.00 | 6,170.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.82% | 234,456 |
| Aug 1, 2025 | 6,050.00 | 6,090.00 | 5,840.00 | 6,080.00 | 6,080.00 | 1.00% | 244,947 |
| Jul 31, 2025 | 5,800.00 | 6,040.00 | 5,800.00 | 6,020.00 | 6,020.00 | 2.91% | 211,544 |
| Jul 30, 2025 | 5,870.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.34% | 101,062 |
| Jul 29, 2025 | 5,660.00 | 5,920.00 | 5,520.00 | 5,870.00 | 5,870.00 | 4.45% | 272,302 |
| Jul 28, 2025 | 5,810.00 | 5,810.00 | 5,590.00 | 5,620.00 | 5,620.00 | -2.94% | 207,823 |
| Jul 25, 2025 | 5,810.00 | 5,880.00 | 5,720.00 | 5,790.00 | 5,790.00 | - | 111,960 |
| Jul 24, 2025 | 5,830.00 | 5,880.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.34% | 104,320 |
| Jul 23, 2025 | 5,880.00 | 5,900.00 | 5,670.00 | 5,810.00 | 5,810.00 | -1.19% | 228,643 |
| Jul 22, 2025 | 5,930.00 | 5,970.00 | 5,780.00 | 5,880.00 | 5,880.00 | -0.68% | 136,527 |
| Jul 21, 2025 | 5,800.00 | 5,950.00 | 5,730.00 | 5,920.00 | 5,920.00 | -1.50% | 240,243 |
| Jul 18, 2025 | 6,170.00 | 6,200.00 | 5,900.00 | 6,010.00 | 6,010.00 | -2.59% | 225,375 |
| Jul 17, 2025 | 6,430.00 | 6,430.00 | 6,070.00 | 6,170.00 | 6,170.00 | -3.44% | 272,339 |
| Jul 16, 2025 | 6,480.00 | 6,500.00 | 6,310.00 | 6,390.00 | 6,390.00 | -1.24% | 188,986 |
| Jul 15, 2025 | 6,270.00 | 6,510.00 | 6,230.00 | 6,470.00 | 6,470.00 | 3.19% | 414,661 |
| Jul 14, 2025 | 6,160.00 | 6,330.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1.79% | 216,005 |
| Jul 11, 2025 | 6,230.00 | 6,300.00 | 6,040.00 | 6,160.00 | 6,160.00 | -1.91% | 271,345 |