Iljin Electric Co.,Ltd (KRX:103590)
South Korea
· Delayed Price · Currency is KRW 115,900
+4,300 (3.85%)
Last updated: Apr 29, 2026, 12:50 PM KST
Iljin Electric Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120,000.00 | 120,100.00 | 106,700.00 | 111,600.00 | 111,600.00 | 1.55% | 1,358,368 |
| Apr 27, 2026 | 103,000.00 | 112,300.00 | 100,800.00 | 109,900.00 | 109,900.00 | 13.89% | 1,175,937 |
| Apr 24, 2026 | 91,400.00 | 98,900.00 | 91,200.00 | 96,500.00 | 96,500.00 | 5.12% | 1,079,541 |
| Apr 23, 2026 | 92,600.00 | 94,900.00 | 88,100.00 | 91,800.00 | 91,800.00 | 4.91% | 1,029,650 |
| Apr 22, 2026 | 86,200.00 | 87,600.00 | 84,900.00 | 87,500.00 | 87,500.00 | 1.27% | 254,222 |
| Apr 21, 2026 | 86,000.00 | 88,000.00 | 85,600.00 | 86,400.00 | 86,400.00 | 0.70% | 284,076 |
| Apr 20, 2026 | 85,200.00 | 87,900.00 | 85,100.00 | 85,800.00 | 85,800.00 | -0.46% | 279,462 |
| Apr 17, 2026 | 86,200.00 | 87,400.00 | 85,500.00 | 86,200.00 | 86,200.00 | - | 236,336 |
| Apr 16, 2026 | 88,200.00 | 88,600.00 | 85,300.00 | 86,200.00 | 86,200.00 | -0.69% | 403,488 |
| Apr 15, 2026 | 86,900.00 | 91,700.00 | 85,500.00 | 86,800.00 | 86,800.00 | 2.97% | 1,071,891 |
| Apr 14, 2026 | 86,000.00 | 86,200.00 | 82,900.00 | 84,300.00 | 84,300.00 | 1.57% | 501,886 |
| Apr 13, 2026 | 79,100.00 | 84,000.00 | 78,800.00 | 83,000.00 | 83,000.00 | 2.47% | 496,714 |
| Apr 10, 2026 | 79,100.00 | 82,300.00 | 78,200.00 | 81,000.00 | 81,000.00 | 4.92% | 413,939 |
| Apr 9, 2026 | 78,700.00 | 79,300.00 | 76,700.00 | 77,200.00 | 77,200.00 | -3.50% | 204,672 |
| Apr 8, 2026 | 77,600.00 | 80,400.00 | 76,600.00 | 80,000.00 | 80,000.00 | 9.59% | 402,140 |
| Apr 7, 2026 | 79,200.00 | 79,200.00 | 72,400.00 | 73,000.00 | 73,000.00 | -3.95% | 337,677 |
| Apr 6, 2026 | 72,900.00 | 77,400.00 | 72,500.00 | 76,000.00 | 76,000.00 | 7.04% | 338,129 |
| Apr 3, 2026 | 72,000.00 | 72,100.00 | 70,000.00 | 71,000.00 | 71,000.00 | 1.57% | 119,906 |
| Apr 2, 2026 | 76,700.00 | 76,900.00 | 69,200.00 | 69,900.00 | 69,900.00 | -7.05% | 285,601 |
| Apr 1, 2026 | 73,400.00 | 75,500.00 | 72,600.00 | 75,200.00 | 75,200.00 | 8.20% | 192,522 |
| Mar 31, 2026 | 69,700.00 | 72,600.00 | 69,000.00 | 69,500.00 | 69,500.00 | -2.39% | 266,785 |
| Mar 30, 2026 | 70,800.00 | 72,200.00 | 69,200.00 | 71,200.00 | 71,200.00 | -5.19% | 173,065 |
| Mar 27, 2026 | 75,800.00 | 76,850.00 | 72,400.00 | 75,100.00 | 75,100.00 | -3.72% | 323,890 |
| Mar 26, 2026 | 79,900.00 | 81,800.00 | 77,500.00 | 78,000.00 | 78,000.00 | -1.89% | 236,627 |
| Mar 25, 2026 | 77,900.00 | 80,000.00 | 77,300.00 | 79,500.00 | 79,500.00 | 2.85% | 367,232 |
| Mar 24, 2026 | 79,900.00 | 80,100.00 | 74,400.00 | 77,300.00 | 77,300.00 | 0.91% | 218,605 |
| Mar 23, 2026 | 79,800.00 | 80,000.00 | 76,600.00 | 76,600.00 | 76,600.00 | -7.26% | 232,709 |
| Mar 20, 2026 | 83,600.00 | 83,700.00 | 80,800.00 | 82,600.00 | 82,600.00 | 0.61% | 312,519 |
| Mar 19, 2026 | 79,700.00 | 83,700.00 | 79,700.00 | 82,100.00 | 82,100.00 | -0.24% | 285,470 |
| Mar 18, 2026 | 81,300.00 | 82,400.00 | 80,000.00 | 82,300.00 | 82,300.00 | 5.24% | 285,526 |
| Mar 17, 2026 | 79,100.00 | 80,400.00 | 78,000.00 | 78,200.00 | 78,200.00 | 1.56% | 223,758 |
| Mar 16, 2026 | 77,700.00 | 78,900.00 | 75,500.00 | 77,000.00 | 77,000.00 | -2.16% | 274,291 |
| Mar 13, 2026 | 78,400.00 | 80,400.00 | 77,600.00 | 78,700.00 | 78,700.00 | -2.24% | 216,495 |
| Mar 12, 2026 | 79,500.00 | 81,200.00 | 78,900.00 | 80,500.00 | 80,500.00 | 0.75% | 128,529 |
| Mar 11, 2026 | 82,400.00 | 82,500.00 | 78,200.00 | 79,900.00 | 79,900.00 | -1.36% | 280,429 |
| Mar 10, 2026 | 82,000.00 | 82,000.00 | 79,300.00 | 81,000.00 | 81,000.00 | 4.65% | 297,360 |
| 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 |