Iljin Electric Co.,Ltd (KRX:103590)
South Korea
· Delayed Price · Currency is KRW 77,400
-4,700 (-5.72%)
At close: Mar 9, 2026
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 76,100.00 | 78,400.00 | 74,500.00 | 77,400.00 | 77,400.00 | -5.72% | 374,281 |
| Mar 6, 2026 | 79,600.00 | 85,300.00 | 79,200.00 | 82,100.00 | 82,100.00 | 1.36% | 387,167 |
| Mar 5, 2026 | 79,500.00 | 82,800.00 | 79,500.00 | 81,000.00 | 81,000.00 | 11.88% | 466,994 |
| Mar 4, 2026 | 77,100.00 | 82,500.00 | 70,200.00 | 72,400.00 | 72,400.00 | -12.98% | 838,303 |
| Mar 3, 2026 | 86,300.00 | 90,500.00 | 83,000.00 | 83,200.00 | 83,200.00 | -7.04% | 607,485 |
| Feb 27, 2026 | 90,000.00 | 91,500.00 | 88,600.00 | 89,500.00 | 89,500.00 | 0.67% | 585,724 |
| Feb 26, 2026 | 88,000.00 | 90,700.00 | 86,200.00 | 88,900.00 | 88,900.00 | 5.08% | 1,257,770 |
| Feb 25, 2026 | 95,600.00 | 98,000.00 | 84,200.00 | 84,600.00 | 84,600.00 | 2.92% | 2,452,632 |
| Feb 24, 2026 | 80,800.00 | 83,800.00 | 80,000.00 | 82,200.00 | 82,200.00 | -0.12% | 549,142 |
| Feb 23, 2026 | 75,900.00 | 86,500.00 | 75,800.00 | 82,300.00 | 82,300.00 | 14.15% | 2,298,580 |
| Feb 20, 2026 | 71,900.00 | 73,100.00 | 71,200.00 | 72,100.00 | 72,100.00 | 0.98% | 426,990 |
| Feb 19, 2026 | 72,600.00 | 73,400.00 | 70,600.00 | 71,400.00 | 71,400.00 | -0.14% | 407,905 |
| Feb 13, 2026 | 71,000.00 | 75,200.00 | 70,000.00 | 71,500.00 | 71,500.00 | -1.24% | 579,667 |
| Feb 12, 2026 | 71,000.00 | 72,900.00 | 70,300.00 | 72,400.00 | 72,400.00 | 1.54% | 433,980 |
| Feb 11, 2026 | 68,500.00 | 72,400.00 | 67,000.00 | 71,300.00 | 71,300.00 | 4.39% | 586,735 |
| Feb 10, 2026 | 71,500.00 | 72,500.00 | 68,000.00 | 68,300.00 | 68,300.00 | -4.87% | 514,315 |
| Feb 9, 2026 | 67,000.00 | 73,400.00 | 66,300.00 | 71,800.00 | 71,800.00 | 12.72% | 1,082,805 |
| Feb 6, 2026 | 63,200.00 | 64,500.00 | 60,600.00 | 63,700.00 | 63,700.00 | -3.92% | 433,632 |
| Feb 5, 2026 | 69,400.00 | 70,900.00 | 65,000.00 | 66,300.00 | 66,300.00 | -4.60% | 553,408 |
| Feb 4, 2026 | 65,900.00 | 71,300.00 | 64,300.00 | 69,500.00 | 69,500.00 | 6.60% | 1,054,800 |
| Feb 3, 2026 | 61,600.00 | 65,800.00 | 60,500.00 | 65,200.00 | 65,200.00 | 9.76% | 613,142 |
| Feb 2, 2026 | 66,000.00 | 66,000.00 | 59,000.00 | 59,400.00 | 59,400.00 | -11.34% | 825,324 |
| Jan 30, 2026 | 64,900.00 | 68,600.00 | 63,700.00 | 67,000.00 | 67,000.00 | 3.40% | 857,399 |
| Jan 29, 2026 | 66,000.00 | 66,100.00 | 61,500.00 | 64,800.00 | 64,800.00 | -1.82% | 684,719 |
| Jan 28, 2026 | 64,500.00 | 66,400.00 | 62,300.00 | 66,000.00 | 66,000.00 | 5.10% | 889,589 |
| Jan 27, 2026 | 61,300.00 | 63,900.00 | 59,700.00 | 62,800.00 | 62,800.00 | 3.80% | 617,447 |
| Jan 26, 2026 | 61,600.00 | 61,900.00 | 59,600.00 | 60,500.00 | 60,500.00 | -1.94% | 366,581 |
| Jan 23, 2026 | 61,200.00 | 63,000.00 | 60,400.00 | 61,700.00 | 61,700.00 | 0.98% | 354,482 |
| Jan 22, 2026 | 61,900.00 | 62,400.00 | 60,500.00 | 61,100.00 | 61,100.00 | - | 328,141 |
| Jan 21, 2026 | 60,700.00 | 61,800.00 | 59,700.00 | 61,100.00 | 61,100.00 | -2.55% | 338,927 |
| Jan 20, 2026 | 62,300.00 | 64,000.00 | 59,800.00 | 62,700.00 | 62,700.00 | 0.32% | 601,764 |
| Jan 19, 2026 | 62,500.00 | 64,200.00 | 62,400.00 | 62,500.00 | 62,500.00 | 0.16% | 378,258 |
| Jan 16, 2026 | 62,500.00 | 62,900.00 | 60,800.00 | 62,400.00 | 62,400.00 | 0.65% | 371,402 |
| Jan 15, 2026 | 63,100.00 | 64,200.00 | 61,300.00 | 62,000.00 | 62,000.00 | -1.74% | 438,486 |
| Jan 14, 2026 | 61,800.00 | 64,800.00 | 61,100.00 | 63,100.00 | 63,100.00 | 1.94% | 561,267 |
| Jan 13, 2026 | 63,200.00 | 63,400.00 | 60,700.00 | 61,900.00 | 61,900.00 | 0.49% | 394,516 |
| Jan 12, 2026 | 61,800.00 | 62,900.00 | 60,600.00 | 61,600.00 | 61,600.00 | 2.16% | 436,524 |
| Jan 9, 2026 | 62,300.00 | 62,400.00 | 59,300.00 | 60,300.00 | 60,300.00 | -2.58% | 341,727 |
| Jan 8, 2026 | 63,500.00 | 63,600.00 | 61,700.00 | 61,900.00 | 61,900.00 | -2.52% | 356,714 |
| Jan 7, 2026 | 62,700.00 | 64,900.00 | 62,100.00 | 63,500.00 | 63,500.00 | 1.76% | 734,393 |
| Jan 6, 2026 | 63,500.00 | 63,900.00 | 59,000.00 | 62,400.00 | 62,400.00 | 0.16% | 840,827 |
| Jan 5, 2026 | 58,700.00 | 62,400.00 | 57,800.00 | 62,300.00 | 62,300.00 | 7.23% | 913,977 |
| Jan 2, 2026 | 54,500.00 | 58,300.00 | 53,100.00 | 58,100.00 | 58,100.00 | 6.80% | 557,526 |
| Dec 30, 2025 | 55,300.00 | 56,100.00 | 54,100.00 | 54,400.00 | 54,400.00 | -1.63% | 289,400 |
| Dec 29, 2025 | 52,700.00 | 56,300.00 | 52,600.00 | 55,300.00 | 55,300.00 | 5.13% | 535,028 |
| Dec 26, 2025 | 54,000.00 | 54,100.00 | 52,600.00 | 52,600.00 | 52,600.00 | -2.59% | 342,173 |
| Dec 24, 2025 | 55,000.00 | 55,300.00 | 53,900.00 | 54,000.00 | 54,000.00 | -1.46% | 264,465 |
| Dec 23, 2025 | 55,500.00 | 56,700.00 | 54,700.00 | 54,800.00 | 54,800.00 | -1.08% | 326,284 |
| Dec 22, 2025 | 55,600.00 | 56,900.00 | 54,600.00 | 55,400.00 | 55,400.00 | 1.28% | 337,767 |
| Dec 19, 2025 | 54,600.00 | 55,200.00 | 54,000.00 | 54,700.00 | 54,700.00 | 2.05% | 326,295 |
| Dec 18, 2025 | 53,700.00 | 54,900.00 | 52,600.00 | 53,600.00 | 53,600.00 | -3.42% | 613,095 |
| Dec 17, 2025 | 56,700.00 | 57,200.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.42% | 459,097 |
| Dec 16, 2025 | 56,700.00 | 58,800.00 | 55,800.00 | 56,300.00 | 56,300.00 | -0.71% | 788,755 |
| Dec 15, 2025 | 58,700.00 | 59,100.00 | 56,500.00 | 56,700.00 | 56,700.00 | -6.13% | 950,086 |
| Dec 12, 2025 | 57,600.00 | 60,900.00 | 56,800.00 | 60,400.00 | 60,400.00 | 6.34% | 1,531,737 |
| Dec 11, 2025 | 55,300.00 | 62,500.00 | 55,300.00 | 56,800.00 | 56,800.00 | 3.84% | 3,561,389 |
| Dec 10, 2025 | 55,300.00 | 55,900.00 | 54,100.00 | 54,700.00 | 54,700.00 | 1.48% | 570,983 |
| Dec 9, 2025 | 53,700.00 | 54,500.00 | 53,100.00 | 53,900.00 | 53,900.00 | -0.74% | 370,318 |
| Dec 8, 2025 | 54,500.00 | 54,500.00 | 52,600.00 | 54,300.00 | 54,300.00 | -1.27% | 406,758 |
| Dec 5, 2025 | 53,400.00 | 55,200.00 | 53,000.00 | 55,000.00 | 55,000.00 | 3.38% | 469,237 |
| Dec 4, 2025 | 54,400.00 | 54,900.00 | 52,600.00 | 53,200.00 | 53,200.00 | -1.85% | 339,521 |
| Dec 3, 2025 | 54,000.00 | 54,200.00 | 52,700.00 | 54,200.00 | 54,200.00 | 1.12% | 329,979 |
| Dec 2, 2025 | 51,800.00 | 53,900.00 | 51,500.00 | 53,600.00 | 53,600.00 | 3.47% | 464,908 |
| Dec 1, 2025 | 55,000.00 | 55,100.00 | 50,800.00 | 51,800.00 | 51,800.00 | -5.65% | 788,573 |
| Nov 28, 2025 | 55,300.00 | 55,500.00 | 53,600.00 | 54,900.00 | 54,900.00 | - | 315,079 |
| Nov 27, 2025 | 54,900.00 | 56,000.00 | 54,400.00 | 54,900.00 | 54,900.00 | 1.10% | 378,686 |
| Nov 26, 2025 | 53,900.00 | 54,300.00 | 52,200.00 | 54,300.00 | 54,300.00 | 1.88% | 446,729 |
| Nov 25, 2025 | 54,700.00 | 55,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | -0.37% | 338,099 |
| Nov 24, 2025 | 54,400.00 | 54,900.00 | 52,800.00 | 53,500.00 | 53,500.00 | -0.56% | 399,369 |
| Nov 21, 2025 | 53,700.00 | 55,300.00 | 53,200.00 | 53,800.00 | 53,800.00 | -5.78% | 502,821 |
| Nov 20, 2025 | 59,200.00 | 60,400.00 | 56,600.00 | 57,100.00 | 57,100.00 | 1.42% | 786,676 |
| Nov 19, 2025 | 55,300.00 | 58,300.00 | 52,500.00 | 56,300.00 | 56,300.00 | 1.99% | 1,101,287 |
| Nov 18, 2025 | 57,600.00 | 59,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | -5.48% | 894,330 |
| Nov 17, 2025 | 60,200.00 | 61,400.00 | 58,200.00 | 58,400.00 | 58,400.00 | -1.68% | 624,657 |
| Nov 14, 2025 | 59,400.00 | 60,800.00 | 58,100.00 | 59,400.00 | 59,400.00 | -3.26% | 754,589 |
| Nov 13, 2025 | 61,000.00 | 62,100.00 | 59,600.00 | 61,400.00 | 61,400.00 | - | 688,306 |
| Nov 12, 2025 | 62,900.00 | 62,900.00 | 60,000.00 | 61,400.00 | 61,400.00 | -1.44% | 682,724 |
| Nov 11, 2025 | 63,700.00 | 64,300.00 | 61,100.00 | 62,300.00 | 62,300.00 | - | 982,765 |
| Nov 10, 2025 | 61,500.00 | 62,700.00 | 59,100.00 | 62,300.00 | 62,300.00 | 1.47% | 1,009,330 |
| Nov 7, 2025 | 58,000.00 | 62,900.00 | 57,800.00 | 61,400.00 | 61,400.00 | 0.33% | 1,399,936 |
| Nov 6, 2025 | 63,800.00 | 64,900.00 | 60,700.00 | 61,200.00 | 61,200.00 | -0.65% | 1,289,824 |
| Nov 5, 2025 | 62,600.00 | 64,400.00 | 58,500.00 | 61,600.00 | 61,600.00 | -5.95% | 1,884,780 |
| Nov 4, 2025 | 64,900.00 | 67,900.00 | 62,700.00 | 65,500.00 | 65,500.00 | 2.99% | 2,303,852 |
| Nov 3, 2025 | 59,500.00 | 66,900.00 | 59,000.00 | 63,600.00 | 63,600.00 | 10.42% | 3,061,312 |
| Oct 31, 2025 | 59,000.00 | 59,400.00 | 56,400.00 | 57,600.00 | 57,600.00 | -2.54% | 1,819,984 |
| Oct 30, 2025 | 53,300.00 | 62,200.00 | 52,200.00 | 59,100.00 | 59,100.00 | 11.72% | 3,955,275 |
| Oct 29, 2025 | 52,000.00 | 53,000.00 | 50,600.00 | 52,900.00 | 52,900.00 | 2.92% | 1,201,172 |
| Oct 28, 2025 | 49,850.00 | 51,500.00 | 49,050.00 | 51,400.00 | 51,400.00 | 4.05% | 1,456,230 |
| Oct 27, 2025 | 51,500.00 | 51,500.00 | 49,050.00 | 49,400.00 | 49,400.00 | -2.95% | 1,781,854 |
| Oct 24, 2025 | 44,850.00 | 52,100.00 | 44,600.00 | 50,900.00 | 50,900.00 | 15.03% | 7,235,733 |
| Oct 23, 2025 | 43,100.00 | 45,700.00 | 42,800.00 | 44,250.00 | 44,250.00 | 2.79% | 1,933,962 |
| Oct 22, 2025 | 43,000.00 | 43,950.00 | 41,700.00 | 43,050.00 | 43,050.00 | 0.23% | 875,735 |
| Oct 21, 2025 | 45,550.00 | 45,700.00 | 42,750.00 | 42,950.00 | 42,950.00 | -5.71% | 1,724,479 |
| Oct 20, 2025 | 42,350.00 | 46,500.00 | 42,150.00 | 45,550.00 | 45,550.00 | 8.32% | 3,626,157 |
| Oct 17, 2025 | 42,000.00 | 43,150.00 | 41,450.00 | 42,050.00 | 42,050.00 | -1.29% | 1,058,968 |
| Oct 16, 2025 | 41,500.00 | 42,900.00 | 40,200.00 | 42,600.00 | 42,600.00 | 3.27% | 1,538,193 |
| Oct 15, 2025 | 40,600.00 | 41,500.00 | 39,900.00 | 41,250.00 | 41,250.00 | 2.10% | 1,248,680 |
| Oct 14, 2025 | 40,000.00 | 43,300.00 | 39,400.00 | 40,400.00 | 40,400.00 | 2.54% | 3,551,918 |
| Oct 13, 2025 | 38,150.00 | 39,500.00 | 37,750.00 | 39,400.00 | 39,400.00 | 0.77% | 1,061,261 |
| Oct 10, 2025 | 37,600.00 | 39,650.00 | 36,900.00 | 39,100.00 | 39,100.00 | 6.11% | 1,770,171 |