Iljin Electric Co.,Ltd (KRX:103590)
South Korea
· Delayed Price · Currency is KRW 55,000
+1,800 (3.38%)
At close: Dec 5, 2025
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 338,615 |
| Dec 3, 2025 | 54,000.00 | 54,200.00 | 52,700.00 | 54,200.00 | 54,200.00 | 1.12% | 328,159 |
| 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% | 786,040 |
| Nov 28, 2025 | 55,300.00 | 55,500.00 | 53,600.00 | 54,900.00 | 54,900.00 | - | 313,407 |
| Nov 27, 2025 | 54,900.00 | 56,000.00 | 54,400.00 | 54,900.00 | 54,900.00 | 1.10% | 376,845 |
| Nov 26, 2025 | 53,900.00 | 54,300.00 | 52,200.00 | 54,300.00 | 54,300.00 | 1.88% | 442,124 |
| Nov 25, 2025 | 54,700.00 | 55,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | -0.37% | 335,562 |
| 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 |
| Oct 2, 2025 | 36,200.00 | 37,550.00 | 36,050.00 | 36,850.00 | 36,850.00 | 3.08% | 814,238 |
| Oct 1, 2025 | 35,550.00 | 36,100.00 | 35,300.00 | 35,750.00 | 35,750.00 | 1.27% | 417,693 |
| Sep 30, 2025 | 34,550.00 | 36,250.00 | 34,350.00 | 35,300.00 | 35,300.00 | 2.17% | 528,650 |
| Sep 29, 2025 | 34,200.00 | 34,750.00 | 33,825.00 | 34,550.00 | 34,550.00 | 1.92% | 278,160 |
| Sep 26, 2025 | 34,950.00 | 35,000.00 | 33,500.00 | 33,900.00 | 33,900.00 | -3.00% | 706,206 |
| Sep 25, 2025 | 35,900.00 | 35,950.00 | 34,900.00 | 34,950.00 | 34,950.00 | -1.96% | 545,583 |
| Sep 24, 2025 | 36,600.00 | 36,900.00 | 35,450.00 | 35,650.00 | 35,650.00 | -0.42% | 710,960 |
| Sep 23, 2025 | 35,250.00 | 37,700.00 | 35,200.00 | 35,800.00 | 35,800.00 | 1.99% | 1,784,974 |
| Sep 22, 2025 | 36,300.00 | 36,750.00 | 35,000.00 | 35,100.00 | 35,100.00 | -2.90% | 749,371 |
| Sep 19, 2025 | 36,250.00 | 36,700.00 | 36,000.00 | 36,150.00 | 36,150.00 | -0.28% | 1,054,463 |
| Sep 18, 2025 | 36,300.00 | 36,950.00 | 36,050.00 | 36,250.00 | 36,250.00 | 0.28% | 523,832 |
| Sep 17, 2025 | 37,500.00 | 37,650.00 | 36,000.00 | 36,150.00 | 36,150.00 | -3.21% | 722,668 |
| Sep 16, 2025 | 37,700.00 | 38,450.00 | 37,200.00 | 37,350.00 | 37,350.00 | -0.40% | 597,660 |
| Sep 15, 2025 | 38,200.00 | 38,200.00 | 37,150.00 | 37,500.00 | 37,500.00 | -1.83% | 664,850 |
| Sep 12, 2025 | 39,050.00 | 39,150.00 | 38,100.00 | 38,200.00 | 38,200.00 | -1.55% | 791,853 |
| Sep 11, 2025 | 40,100.00 | 40,150.00 | 38,500.00 | 38,800.00 | 38,800.00 | -0.51% | 1,267,194 |
| Sep 10, 2025 | 36,550.00 | 39,350.00 | 36,200.00 | 39,000.00 | 39,000.00 | 7.73% | 2,159,813 |
| Sep 9, 2025 | 36,300.00 | 36,650.00 | 35,900.00 | 36,200.00 | 36,200.00 | 0.28% | 455,026 |
| Sep 8, 2025 | 36,250.00 | 36,300.00 | 35,500.00 | 36,100.00 | 36,100.00 | -0.41% | 370,407 |
| Sep 5, 2025 | 36,200.00 | 36,750.00 | 35,850.00 | 36,250.00 | 36,250.00 | 0.69% | 412,325 |
| Sep 4, 2025 | 36,450.00 | 36,800.00 | 35,950.00 | 36,000.00 | 36,000.00 | -0.69% | 370,448 |
| Sep 3, 2025 | 35,750.00 | 37,050.00 | 35,750.00 | 36,250.00 | 36,250.00 | 1.40% | 586,242 |
| Sep 2, 2025 | 36,000.00 | 36,450.00 | 35,200.00 | 35,750.00 | 35,750.00 | 0.70% | 392,848 |
| Sep 1, 2025 | 35,900.00 | 36,600.00 | 35,350.00 | 35,500.00 | 35,500.00 | -2.07% | 474,620 |
| Aug 29, 2025 | 36,950.00 | 37,650.00 | 36,050.00 | 36,250.00 | 36,250.00 | -1.09% | 616,249 |
| Aug 28, 2025 | 36,950.00 | 37,200.00 | 36,500.00 | 36,650.00 | 36,650.00 | -1.08% | 385,053 |
| Aug 27, 2025 | 37,200.00 | 38,150.00 | 36,850.00 | 37,050.00 | 37,050.00 | 1.23% | 850,969 |
| Aug 26, 2025 | 37,300.00 | 37,500.00 | 36,250.00 | 36,600.00 | 36,600.00 | -1.88% | 652,419 |
| Aug 25, 2025 | 38,650.00 | 38,700.00 | 36,750.00 | 37,300.00 | 37,300.00 | -1.97% | 1,080,748 |
| Aug 22, 2025 | 36,900.00 | 38,800.00 | 36,850.00 | 38,050.00 | 38,050.00 | 3.96% | 1,109,584 |
| Aug 21, 2025 | 37,100.00 | 37,450.00 | 36,400.00 | 36,600.00 | 36,600.00 | -0.14% | 584,476 |
| Aug 20, 2025 | 36,600.00 | 37,400.00 | 35,600.00 | 36,650.00 | 36,650.00 | -2.91% | 877,639 |
| Aug 19, 2025 | 38,800.00 | 38,900.00 | 37,550.00 | 37,750.00 | 37,750.00 | -2.71% | 521,853 |
| Aug 18, 2025 | 38,600.00 | 39,150.00 | 37,900.00 | 38,800.00 | 38,800.00 | -1.52% | 462,457 |
| Aug 14, 2025 | 39,700.00 | 40,050.00 | 38,500.00 | 39,400.00 | 39,400.00 | -0.63% | 587,418 |
| Aug 13, 2025 | 40,800.00 | 41,900.00 | 36,150.00 | 39,650.00 | 39,650.00 | -1.12% | 1,834,031 |
| Aug 12, 2025 | 41,600.00 | 43,800.00 | 39,800.00 | 40,100.00 | 40,100.00 | -3.49% | 1,002,044 |
| Aug 11, 2025 | 41,500.00 | 42,450.00 | 41,100.00 | 41,550.00 | 41,550.00 | 1.84% | 522,017 |
| Aug 8, 2025 | 41,750.00 | 41,950.00 | 40,600.00 | 40,800.00 | 40,800.00 | -2.39% | 426,737 |
| Aug 7, 2025 | 42,500.00 | 43,250.00 | 41,250.00 | 41,800.00 | 41,800.00 | -2.22% | 547,891 |
| Aug 6, 2025 | 41,950.00 | 42,850.00 | 41,350.00 | 42,750.00 | 42,750.00 | 0.83% | 325,853 |
| Aug 5, 2025 | 41,950.00 | 42,700.00 | 41,200.00 | 42,400.00 | 42,400.00 | 2.29% | 467,884 |
| Aug 4, 2025 | 40,650.00 | 41,600.00 | 40,300.00 | 41,450.00 | 41,450.00 | - | 563,314 |
| Aug 1, 2025 | 42,200.00 | 42,550.00 | 40,450.00 | 41,450.00 | 41,450.00 | -2.59% | 602,123 |
| Jul 31, 2025 | 43,250.00 | 43,600.00 | 41,800.00 | 42,550.00 | 42,550.00 | 0.24% | 563,044 |
| Jul 30, 2025 | 43,500.00 | 43,650.00 | 42,150.00 | 42,450.00 | 42,450.00 | -3.08% | 460,710 |
| Jul 29, 2025 | 41,050.00 | 44,400.00 | 40,400.00 | 43,800.00 | 43,800.00 | 6.18% | 1,214,836 |
| Jul 28, 2025 | 40,450.00 | 42,600.00 | 40,050.00 | 41,250.00 | 41,250.00 | 4.43% | 1,135,480 |
| Jul 25, 2025 | 39,800.00 | 39,900.00 | 38,900.00 | 39,500.00 | 39,500.00 | -1.86% | 249,017 |
| Jul 24, 2025 | 39,800.00 | 41,000.00 | 39,600.00 | 40,250.00 | 40,250.00 | 2.94% | 721,201 |
| Jul 23, 2025 | 38,600.00 | 39,200.00 | 38,000.00 | 39,100.00 | 39,100.00 | 1.69% | 504,519 |
| Jul 22, 2025 | 39,500.00 | 39,700.00 | 37,500.00 | 38,450.00 | 38,450.00 | -3.63% | 606,704 |
| Jul 21, 2025 | 38,000.00 | 40,150.00 | 37,900.00 | 39,900.00 | 39,900.00 | 0.13% | 1,042,460 |
| Jul 18, 2025 | 39,950.00 | 40,650.00 | 39,050.00 | 39,850.00 | 39,850.00 | 0.63% | 484,754 |
| Jul 17, 2025 | 40,150.00 | 40,200.00 | 38,700.00 | 39,600.00 | 39,600.00 | -1.25% | 531,012 |
| Jul 16, 2025 | 40,400.00 | 40,900.00 | 39,300.00 | 40,100.00 | 40,100.00 | -2.31% | 788,818 |
| Jul 15, 2025 | 38,650.00 | 41,950.00 | 38,200.00 | 41,050.00 | 41,050.00 | 8.60% | 2,405,155 |
| Jul 14, 2025 | 38,000.00 | 38,750.00 | 37,200.00 | 37,800.00 | 37,800.00 | -1.05% | 313,167 |
| Jul 11, 2025 | 39,050.00 | 39,150.00 | 37,950.00 | 38,200.00 | 38,200.00 | -1.80% | 389,811 |