ILJIN Holdings Co.,Ltd. (KRX:015860)
South Korea
· Delayed Price · Currency is KRW 10,290
+470 (4.79%)
Last updated: Apr 29, 2026, 2:10 PM KST
ILJIN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,590.00 | 10,690.00 | 9,610.00 | 9,820.00 | 9,820.00 | -3.73% | 603,413 |
| Apr 27, 2026 | 9,920.00 | 10,330.00 | 9,810.00 | 10,200.00 | 10,200.00 | 6.47% | 539,386 |
| Apr 24, 2026 | 9,160.00 | 9,600.00 | 9,110.00 | 9,580.00 | 9,580.00 | 4.70% | 308,403 |
| Apr 23, 2026 | 8,960.00 | 9,390.00 | 8,880.00 | 9,150.00 | 9,150.00 | 5.66% | 329,687 |
| Apr 22, 2026 | 8,590.00 | 8,680.00 | 8,440.00 | 8,660.00 | 8,660.00 | 0.58% | 90,999 |
| Apr 21, 2026 | 8,770.00 | 8,880.00 | 8,550.00 | 8,610.00 | 8,610.00 | -1.60% | 138,053 |
| Apr 20, 2026 | 8,360.00 | 8,930.00 | 8,360.00 | 8,750.00 | 8,750.00 | 6.58% | 434,597 |
| Apr 17, 2026 | 8,290.00 | 8,340.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.73% | 85,729 |
| Apr 16, 2026 | 8,600.00 | 8,660.00 | 8,240.00 | 8,270.00 | 8,270.00 | -2.71% | 168,118 |
| Apr 15, 2026 | 7,740.00 | 8,690.00 | 7,740.00 | 8,500.00 | 8,500.00 | 11.70% | 520,605 |
| Apr 14, 2026 | 7,590.00 | 7,860.00 | 7,580.00 | 7,610.00 | 7,610.00 | 1.60% | 134,139 |
| Apr 13, 2026 | 7,400.00 | 7,530.00 | 7,260.00 | 7,490.00 | 7,490.00 | 1.22% | 63,107 |
| Apr 10, 2026 | 7,160.00 | 7,420.00 | 7,130.00 | 7,400.00 | 7,400.00 | 4.23% | 90,426 |
| Apr 9, 2026 | 7,350.00 | 7,370.00 | 7,040.00 | 7,100.00 | 7,100.00 | -2.87% | 86,722 |
| Apr 8, 2026 | 7,170.00 | 7,330.00 | 7,170.00 | 7,310.00 | 7,310.00 | 4.88% | 85,123 |
| Apr 7, 2026 | 7,080.00 | 7,110.00 | 6,880.00 | 6,970.00 | 6,970.00 | -0.85% | 108,423 |
| Apr 6, 2026 | 6,740.00 | 7,140.00 | 6,740.00 | 7,030.00 | 7,030.00 | 4.15% | 144,222 |
| Apr 3, 2026 | 6,790.00 | 6,810.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.75% | 54,842 |
| Apr 2, 2026 | 7,100.00 | 7,140.00 | 6,570.00 | 6,700.00 | 6,700.00 | -5.37% | 117,708 |
| Apr 1, 2026 | 6,710.00 | 7,080.00 | 6,710.00 | 7,080.00 | 7,080.00 | 8.42% | 151,268 |
| Mar 31, 2026 | 6,750.00 | 6,770.00 | 6,490.00 | 6,530.00 | 6,530.00 | -3.26% | 138,084 |
| Mar 30, 2026 | 6,820.00 | 6,830.00 | 6,670.00 | 6,750.00 | 6,750.00 | -4.66% | 77,857 |
| Mar 27, 2026 | 7,130.00 | 7,130.00 | 6,820.00 | 7,080.00 | 7,080.00 | -1.94% | 127,129 |
| Mar 26, 2026 | 7,340.00 | 7,410.00 | 7,100.00 | 7,220.00 | 7,220.00 | -1.90% | 121,561 |
| Mar 25, 2026 | 7,230.00 | 7,380.00 | 7,230.00 | 7,360.00 | 7,360.00 | 2.51% | 59,336 |
| Mar 24, 2026 | 7,390.00 | 7,390.00 | 7,010.00 | 7,180.00 | 7,180.00 | -0.28% | 139,218 |
| Mar 23, 2026 | 7,560.00 | 7,560.00 | 7,160.00 | 7,200.00 | 7,200.00 | -6.01% | 141,280 |
| Mar 20, 2026 | 7,310.00 | 7,730.00 | 7,280.00 | 7,660.00 | 7,660.00 | 5.22% | 163,693 |
| Mar 19, 2026 | 7,500.00 | 7,510.00 | 7,170.00 | 7,280.00 | 7,280.00 | -4.34% | 159,536 |
| Mar 18, 2026 | 7,330.00 | 7,630.00 | 7,330.00 | 7,610.00 | 7,610.00 | 5.11% | 145,368 |
| Mar 17, 2026 | 7,470.00 | 7,470.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.55% | 85,982 |
| Mar 16, 2026 | 7,410.00 | 7,580.00 | 7,250.00 | 7,280.00 | 7,280.00 | -2.02% | 170,166 |
| Mar 13, 2026 | 7,620.00 | 7,620.00 | 7,330.00 | 7,430.00 | 7,430.00 | -3.38% | 187,633 |
| Mar 12, 2026 | 7,690.00 | 7,730.00 | 7,590.00 | 7,690.00 | 7,690.00 | -0.13% | 77,417 |
| Mar 11, 2026 | 7,790.00 | 7,890.00 | 7,520.00 | 7,700.00 | 7,700.00 | -0.39% | 159,951 |
| Mar 10, 2026 | 7,800.00 | 7,810.00 | 7,600.00 | 7,730.00 | 7,730.00 | 2.38% | 149,772 |
| Mar 9, 2026 | 7,610.00 | 7,760.00 | 7,270.00 | 7,550.00 | 7,550.00 | -5.63% | 183,374 |
| Mar 6, 2026 | 8,260.00 | 8,400.00 | 7,820.00 | 8,000.00 | 8,000.00 | -3.73% | 246,517 |
| Mar 5, 2026 | 8,110.00 | 8,350.00 | 8,100.00 | 8,310.00 | 8,310.00 | 8.77% | 372,279 |
| Mar 4, 2026 | 8,670.00 | 8,670.00 | 7,530.00 | 7,640.00 | 7,640.00 | -13.38% | 494,648 |
| Mar 3, 2026 | 8,940.00 | 9,340.00 | 8,810.00 | 8,820.00 | 8,820.00 | -3.50% | 290,484 |
| Feb 27, 2026 | 9,160.00 | 9,370.00 | 9,060.00 | 9,140.00 | 9,140.00 | -1.08% | 236,173 |
| Feb 26, 2026 | 9,340.00 | 9,490.00 | 9,060.00 | 9,240.00 | 9,240.00 | -0.43% | 259,799 |
| Feb 25, 2026 | 9,420.00 | 10,090.00 | 9,190.00 | 9,280.00 | 9,280.00 | 3.57% | 623,209 |
| Feb 24, 2026 | 9,400.00 | 9,400.00 | 8,890.00 | 8,960.00 | 8,960.00 | -4.07% | 339,268 |
| Feb 23, 2026 | 9,100.00 | 9,550.00 | 9,070.00 | 9,340.00 | 9,340.00 | 3.78% | 485,095 |
| Feb 20, 2026 | 8,470.00 | 9,200.00 | 8,350.00 | 9,000.00 | 9,000.00 | 6.38% | 596,385 |
| Feb 19, 2026 | 8,360.00 | 8,570.00 | 8,110.00 | 8,460.00 | 8,460.00 | 2.79% | 362,246 |
| Feb 13, 2026 | 7,720.00 | 8,470.00 | 7,550.00 | 8,230.00 | 8,230.00 | 6.06% | 669,440 |
| Feb 12, 2026 | 7,690.00 | 7,890.00 | 7,670.00 | 7,760.00 | 7,760.00 | 1.17% | 189,138 |
| Feb 11, 2026 | 7,540.00 | 7,670.00 | 7,380.00 | 7,670.00 | 7,670.00 | 1.99% | 86,481 |
| Feb 10, 2026 | 7,590.00 | 7,620.00 | 7,370.00 | 7,520.00 | 7,520.00 | -0.92% | 113,803 |
| Feb 9, 2026 | 7,300.00 | 7,630.00 | 7,300.00 | 7,590.00 | 7,590.00 | 6.15% | 238,045 |
| Feb 6, 2026 | 7,430.00 | 7,450.00 | 7,010.00 | 7,150.00 | 7,150.00 | -5.67% | 220,196 |
| Feb 5, 2026 | 7,750.00 | 7,820.00 | 7,470.00 | 7,580.00 | 7,580.00 | -3.19% | 159,595 |
| Feb 4, 2026 | 7,550.00 | 7,890.00 | 7,520.00 | 7,830.00 | 7,830.00 | 3.03% | 195,071 |
| Feb 3, 2026 | 7,380.00 | 7,610.00 | 7,250.00 | 7,600.00 | 7,600.00 | 6.29% | 197,371 |
| Feb 2, 2026 | 7,730.00 | 7,730.00 | 7,130.00 | 7,150.00 | 7,150.00 | -8.33% | 299,722 |
| Jan 30, 2026 | 7,580.00 | 7,900.00 | 7,420.00 | 7,800.00 | 7,800.00 | 2.90% | 303,009 |
| Jan 29, 2026 | 7,380.00 | 7,600.00 | 7,170.00 | 7,580.00 | 7,580.00 | 2.71% | 209,439 |
| Jan 28, 2026 | 7,300.00 | 7,410.00 | 7,250.00 | 7,380.00 | 7,380.00 | 1.65% | 157,637 |
| Jan 27, 2026 | 7,220.00 | 7,290.00 | 7,110.00 | 7,260.00 | 7,260.00 | 0.55% | 63,592 |
| Jan 26, 2026 | 7,460.00 | 7,460.00 | 7,170.00 | 7,220.00 | 7,220.00 | -3.09% | 178,814 |
| Jan 23, 2026 | 7,300.00 | 7,480.00 | 7,200.00 | 7,450.00 | 7,450.00 | 2.34% | 184,826 |
| Jan 22, 2026 | 7,260.00 | 7,380.00 | 7,190.00 | 7,280.00 | 7,280.00 | 0.28% | 168,679 |
| Jan 21, 2026 | 7,300.00 | 7,530.00 | 7,110.00 | 7,260.00 | 7,260.00 | -1.63% | 275,844 |
| Jan 20, 2026 | 7,270.00 | 7,580.00 | 7,060.00 | 7,380.00 | 7,380.00 | 1.79% | 277,853 |
| Jan 19, 2026 | 6,750.00 | 7,290.00 | 6,750.00 | 7,250.00 | 7,250.00 | 6.77% | 244,257 |
| Jan 16, 2026 | 6,770.00 | 6,830.00 | 6,640.00 | 6,790.00 | 6,790.00 | 0.30% | 107,005 |
| Jan 15, 2026 | 6,920.00 | 6,970.00 | 6,680.00 | 6,770.00 | 6,770.00 | -1.88% | 105,362 |
| Jan 14, 2026 | 6,800.00 | 6,920.00 | 6,720.00 | 6,900.00 | 6,900.00 | 1.62% | 71,887 |
| Jan 13, 2026 | 6,750.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,790.00 | 0.44% | 102,962 |
| Jan 12, 2026 | 6,630.00 | 6,790.00 | 6,560.00 | 6,760.00 | 6,760.00 | 2.11% | 73,067 |
| Jan 9, 2026 | 6,830.00 | 6,890.00 | 6,570.00 | 6,620.00 | 6,620.00 | -3.07% | 104,191 |
| Jan 8, 2026 | 6,800.00 | 6,910.00 | 6,550.00 | 6,830.00 | 6,830.00 | 0.44% | 174,825 |
| Jan 7, 2026 | 7,200.00 | 7,200.00 | 6,720.00 | 6,800.00 | 6,800.00 | -5.56% | 196,106 |
| Jan 6, 2026 | 6,950.00 | 7,210.00 | 6,830.00 | 7,200.00 | 7,200.00 | 3.75% | 189,773 |
| Jan 5, 2026 | 6,810.00 | 6,940.00 | 6,780.00 | 6,940.00 | 6,940.00 | 1.91% | 137,788 |
| Jan 2, 2026 | 6,740.00 | 6,830.00 | 6,690.00 | 6,810.00 | 6,810.00 | 1.04% | 91,287 |
| Dec 30, 2025 | 6,760.00 | 6,840.00 | 6,740.00 | 6,740.00 | 6,740.00 | -1.17% | 64,716 |
| Dec 29, 2025 | 6,890.00 | 6,920.00 | 6,750.00 | 6,820.00 | 6,820.00 | -2.71% | 101,589 |
| Dec 26, 2025 | 7,260.00 | 7,270.00 | 6,940.00 | 7,010.00 | 7,010.00 | -2.64% | 236,533 |
| Dec 24, 2025 | 7,180.00 | 7,240.00 | 7,130.00 | 7,200.00 | 7,200.00 | 0.14% | 64,523 |
| Dec 23, 2025 | 7,270.00 | 7,270.00 | 7,080.00 | 7,190.00 | 7,190.00 | -0.83% | 126,630 |
| Dec 22, 2025 | 7,210.00 | 7,340.00 | 7,190.00 | 7,250.00 | 7,250.00 | 0.83% | 101,596 |
| Dec 19, 2025 | 7,230.00 | 7,360.00 | 7,090.00 | 7,190.00 | 7,190.00 | 0.14% | 113,187 |
| Dec 18, 2025 | 7,370.00 | 7,370.00 | 7,080.00 | 7,180.00 | 7,180.00 | -2.84% | 115,374 |
| Dec 17, 2025 | 7,390.00 | 7,480.00 | 7,250.00 | 7,390.00 | 7,390.00 | -0.14% | 102,314 |
| Dec 16, 2025 | 7,430.00 | 7,610.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.54% | 133,103 |
| Dec 15, 2025 | 7,490.00 | 7,560.00 | 7,390.00 | 7,440.00 | 7,440.00 | -1.46% | 69,206 |
| Dec 12, 2025 | 7,460.00 | 7,550.00 | 7,390.00 | 7,550.00 | 7,550.00 | 1.34% | 113,674 |
| Dec 11, 2025 | 7,230.00 | 7,680.00 | 7,200.00 | 7,450.00 | 7,450.00 | 3.19% | 270,893 |
| Dec 10, 2025 | 7,230.00 | 7,330.00 | 7,130.00 | 7,220.00 | 7,220.00 | 0.14% | 68,917 |
| Dec 9, 2025 | 7,220.00 | 7,290.00 | 7,160.00 | 7,210.00 | 7,210.00 | -0.28% | 46,555 |
| Dec 8, 2025 | 7,310.00 | 7,310.00 | 7,060.00 | 7,230.00 | 7,230.00 | -0.69% | 89,675 |
| 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 |