Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea
· Delayed Price · Currency is KRW 17,360
-1,510 (-8.00%)
Last updated: Mar 9, 2026, 2:37 PM KST
Iljin Hysolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 17,700.00 | 17,960.00 | 16,950.00 | 17,350.00 | 17,350.00 | -8.06% | 128,155 |
| Mar 6, 2026 | 18,490.00 | 18,890.00 | 17,590.00 | 18,870.00 | 18,870.00 | 8.82% | 252,286 |
| Mar 5, 2026 | 16,290.00 | 17,740.00 | 16,290.00 | 17,340.00 | 17,340.00 | 13.33% | 185,629 |
| Mar 4, 2026 | 17,000.00 | 18,200.00 | 15,300.00 | 15,300.00 | 15,300.00 | -15.70% | 252,904 |
| Mar 3, 2026 | 19,550.00 | 19,600.00 | 17,800.00 | 18,150.00 | 18,150.00 | 13.30% | 560,629 |
| Feb 27, 2026 | 15,910.00 | 16,470.00 | 15,290.00 | 16,020.00 | 16,020.00 | 1.59% | 184,253 |
| Feb 26, 2026 | 16,200.00 | 16,200.00 | 15,500.00 | 15,770.00 | 15,770.00 | -3.25% | 146,144 |
| Feb 25, 2026 | 16,680.00 | 17,190.00 | 15,900.00 | 16,300.00 | 16,300.00 | 11.57% | 466,228 |
| Feb 24, 2026 | 14,680.00 | 14,810.00 | 14,410.00 | 14,610.00 | 14,610.00 | 0.34% | 55,552 |
| Feb 23, 2026 | 15,150.00 | 15,220.00 | 14,560.00 | 14,560.00 | 14,560.00 | -2.80% | 66,145 |
| Feb 20, 2026 | 14,600.00 | 15,000.00 | 14,560.00 | 14,980.00 | 14,980.00 | 1.97% | 74,580 |
| Feb 19, 2026 | 14,400.00 | 14,840.00 | 14,390.00 | 14,690.00 | 14,690.00 | 2.66% | 100,963 |
| Feb 13, 2026 | 14,220.00 | 14,700.00 | 14,010.00 | 14,310.00 | 14,310.00 | 1.56% | 68,096 |
| Feb 12, 2026 | 14,060.00 | 14,200.00 | 13,930.00 | 14,090.00 | 14,090.00 | 0.86% | 41,211 |
| Feb 11, 2026 | 14,090.00 | 14,090.00 | 13,880.00 | 13,970.00 | 13,970.00 | -0.92% | 23,149 |
| Feb 10, 2026 | 13,970.00 | 14,250.00 | 13,810.00 | 14,100.00 | 14,100.00 | 1.08% | 37,090 |
| Feb 9, 2026 | 13,620.00 | 13,990.00 | 13,620.00 | 13,950.00 | 13,950.00 | 3.03% | 27,615 |
| Feb 6, 2026 | 13,490.00 | 13,590.00 | 13,010.00 | 13,540.00 | 13,540.00 | -1.38% | 43,789 |
| Feb 5, 2026 | 14,160.00 | 14,160.00 | 13,730.00 | 13,730.00 | 13,730.00 | -3.24% | 45,640 |
| Feb 4, 2026 | 13,800.00 | 14,260.00 | 13,630.00 | 14,190.00 | 14,190.00 | 2.45% | 55,534 |
| Feb 3, 2026 | 13,870.00 | 14,000.00 | 13,530.00 | 13,850.00 | 13,850.00 | 2.74% | 37,145 |
| Feb 2, 2026 | 13,900.00 | 14,020.00 | 13,300.00 | 13,480.00 | 13,480.00 | -5.07% | 78,654 |
| Jan 30, 2026 | 14,840.00 | 14,920.00 | 14,060.00 | 14,200.00 | 14,200.00 | -2.41% | 54,287 |
| Jan 29, 2026 | 14,930.00 | 14,940.00 | 14,170.00 | 14,550.00 | 14,550.00 | -1.29% | 97,928 |
| Jan 28, 2026 | 13,890.00 | 15,000.00 | 13,890.00 | 14,740.00 | 14,740.00 | 6.35% | 187,030 |
| Jan 27, 2026 | 13,900.00 | 14,020.00 | 13,760.00 | 13,860.00 | 13,860.00 | 0.73% | 49,418 |
| Jan 26, 2026 | 13,850.00 | 13,940.00 | 13,500.00 | 13,760.00 | 13,760.00 | -0.65% | 46,444 |
| Jan 23, 2026 | 14,100.00 | 14,120.00 | 13,640.00 | 13,850.00 | 13,850.00 | -0.07% | 63,422 |
| Jan 22, 2026 | 13,460.00 | 13,860.00 | 13,440.00 | 13,860.00 | 13,860.00 | 3.20% | 77,576 |
| Jan 21, 2026 | 13,410.00 | 13,490.00 | 13,000.00 | 13,430.00 | 13,430.00 | -1.76% | 70,578 |
| Jan 20, 2026 | 13,570.00 | 13,890.00 | 13,350.00 | 13,670.00 | 13,670.00 | 1.11% | 51,849 |
| Jan 19, 2026 | 13,250.00 | 13,630.00 | 13,250.00 | 13,520.00 | 13,520.00 | 0.97% | 38,539 |
| Jan 16, 2026 | 13,450.00 | 13,580.00 | 13,250.00 | 13,390.00 | 13,390.00 | -1.03% | 31,146 |
| Jan 15, 2026 | 13,340.00 | 13,530.00 | 13,090.00 | 13,530.00 | 13,530.00 | 1.81% | 47,953 |
| Jan 14, 2026 | 13,380.00 | 13,470.00 | 13,270.00 | 13,290.00 | 13,290.00 | -1.77% | 50,663 |
| Jan 13, 2026 | 13,380.00 | 13,630.00 | 13,240.00 | 13,530.00 | 13,530.00 | 0.97% | 38,104 |
| Jan 12, 2026 | 13,450.00 | 13,710.00 | 13,150.00 | 13,400.00 | 13,400.00 | - | 27,422 |
| Jan 9, 2026 | 13,350.00 | 13,400.00 | 13,190.00 | 13,400.00 | 13,400.00 | 1.28% | 27,076 |
| Jan 8, 2026 | 13,720.00 | 13,720.00 | 13,200.00 | 13,230.00 | 13,230.00 | -2.43% | 39,878 |
| Jan 7, 2026 | 13,830.00 | 14,000.00 | 13,500.00 | 13,560.00 | 13,560.00 | -2.80% | 63,713 |
| Jan 6, 2026 | 14,190.00 | 14,200.00 | 13,890.00 | 13,950.00 | 13,950.00 | -1.69% | 29,858 |
| Jan 5, 2026 | 14,000.00 | 14,390.00 | 13,910.00 | 14,190.00 | 14,190.00 | 2.68% | 36,679 |
| Jan 2, 2026 | 13,450.00 | 13,990.00 | 13,380.00 | 13,820.00 | 13,820.00 | 3.13% | 42,944 |
| Dec 30, 2025 | 13,520.00 | 13,650.00 | 13,370.00 | 13,400.00 | 13,400.00 | -2.26% | 39,092 |
| Dec 29, 2025 | 13,700.00 | 13,820.00 | 13,610.00 | 13,710.00 | 13,710.00 | -0.44% | 29,625 |
| Dec 26, 2025 | 14,120.00 | 14,120.00 | 13,760.00 | 13,770.00 | 13,770.00 | -1.64% | 28,940 |
| Dec 24, 2025 | 14,230.00 | 14,240.00 | 13,990.00 | 14,000.00 | 14,000.00 | -0.78% | 24,758 |
| Dec 23, 2025 | 14,640.00 | 14,640.00 | 14,100.00 | 14,110.00 | 14,110.00 | -2.62% | 25,013 |
| Dec 22, 2025 | 14,310.00 | 14,600.00 | 14,240.00 | 14,490.00 | 14,490.00 | 2.77% | 20,388 |
| Dec 19, 2025 | 14,040.00 | 14,330.00 | 13,890.00 | 14,100.00 | 14,100.00 | 1.08% | 25,259 |
| Dec 18, 2025 | 14,010.00 | 14,010.00 | 13,650.00 | 13,950.00 | 13,950.00 | -0.57% | 23,396 |
| Dec 17, 2025 | 14,140.00 | 14,210.00 | 14,020.00 | 14,030.00 | 14,030.00 | -0.43% | 30,521 |
| Dec 16, 2025 | 14,700.00 | 14,720.00 | 14,080.00 | 14,090.00 | 14,090.00 | -3.56% | 63,453 |
| Dec 15, 2025 | 15,000.00 | 15,000.00 | 14,540.00 | 14,610.00 | 14,610.00 | -2.73% | 49,895 |
| Dec 12, 2025 | 14,680.00 | 15,050.00 | 14,530.00 | 15,020.00 | 15,020.00 | 3.30% | 45,059 |
| Dec 11, 2025 | 14,520.00 | 14,600.00 | 14,420.00 | 14,540.00 | 14,540.00 | - | 28,170 |
| Dec 10, 2025 | 14,530.00 | 14,690.00 | 14,420.00 | 14,540.00 | 14,540.00 | -0.89% | 54,160 |
| Dec 9, 2025 | 14,800.00 | 14,840.00 | 14,440.00 | 14,670.00 | 14,670.00 | -0.81% | 56,098 |
| Dec 8, 2025 | 15,600.00 | 15,650.00 | 14,760.00 | 14,790.00 | 14,790.00 | -3.77% | 74,269 |
| Dec 5, 2025 | 14,770.00 | 15,930.00 | 14,770.00 | 15,370.00 | 15,370.00 | 5.49% | 149,807 |
| Dec 4, 2025 | 14,900.00 | 15,140.00 | 14,570.00 | 14,570.00 | 14,570.00 | -2.41% | 77,753 |
| Dec 3, 2025 | 14,850.00 | 15,220.00 | 14,690.00 | 14,930.00 | 14,930.00 | 1.22% | 46,735 |
| Dec 2, 2025 | 14,680.00 | 15,160.00 | 14,520.00 | 14,750.00 | 14,750.00 | 1.10% | 48,031 |
| Dec 1, 2025 | 14,500.00 | 14,850.00 | 14,410.00 | 14,590.00 | 14,590.00 | 0.69% | 42,710 |
| Nov 28, 2025 | 14,940.00 | 14,940.00 | 14,420.00 | 14,490.00 | 14,490.00 | -0.55% | 36,456 |
| Nov 27, 2025 | 14,530.00 | 14,780.00 | 14,500.00 | 14,570.00 | 14,570.00 | 0.48% | 21,051 |
| Nov 26, 2025 | 14,560.00 | 14,800.00 | 14,410.00 | 14,500.00 | 14,500.00 | -0.75% | 38,382 |
| Nov 25, 2025 | 14,220.00 | 14,610.00 | 14,160.00 | 14,610.00 | 14,610.00 | 2.81% | 43,811 |
| Nov 24, 2025 | 14,480.00 | 14,610.00 | 14,210.00 | 14,210.00 | 14,210.00 | -1.80% | 30,194 |
| Nov 21, 2025 | 14,800.00 | 14,800.00 | 14,320.00 | 14,470.00 | 14,470.00 | -3.15% | 34,097 |
| Nov 20, 2025 | 14,980.00 | 15,410.00 | 14,720.00 | 14,940.00 | 14,940.00 | 2.61% | 35,821 |
| Nov 19, 2025 | 15,050.00 | 15,050.00 | 14,520.00 | 14,560.00 | 14,560.00 | -2.61% | 35,102 |
| Nov 18, 2025 | 14,840.00 | 15,360.00 | 14,660.00 | 14,950.00 | 14,950.00 | -2.29% | 86,118 |
| Nov 17, 2025 | 15,840.00 | 15,940.00 | 15,020.00 | 15,300.00 | 15,300.00 | -3.16% | 82,965 |
| Nov 14, 2025 | 16,140.00 | 16,340.00 | 15,800.00 | 15,800.00 | 15,800.00 | -3.95% | 62,860 |
| Nov 13, 2025 | 16,700.00 | 16,780.00 | 16,450.00 | 16,450.00 | 16,450.00 | -1.50% | 48,279 |
| Nov 12, 2025 | 16,670.00 | 16,950.00 | 16,590.00 | 16,700.00 | 16,700.00 | -0.24% | 53,883 |
| Nov 11, 2025 | 16,710.00 | 16,910.00 | 16,420.00 | 16,740.00 | 16,740.00 | 0.90% | 47,910 |
| Nov 10, 2025 | 16,700.00 | 16,700.00 | 16,460.00 | 16,590.00 | 16,590.00 | 0.18% | 39,039 |
| Nov 7, 2025 | 16,900.00 | 17,040.00 | 16,340.00 | 16,560.00 | 16,560.00 | -4.00% | 80,217 |
| Nov 6, 2025 | 18,300.00 | 18,510.00 | 17,150.00 | 17,250.00 | 17,250.00 | -5.58% | 108,028 |
| Nov 5, 2025 | 18,760.00 | 18,990.00 | 17,920.00 | 18,270.00 | 18,270.00 | -4.45% | 89,900 |
| Nov 4, 2025 | 18,810.00 | 19,740.00 | 18,750.00 | 19,120.00 | 19,120.00 | 1.16% | 92,115 |
| Nov 3, 2025 | 19,100.00 | 19,300.00 | 18,670.00 | 18,900.00 | 18,900.00 | -1.41% | 75,851 |
| Oct 31, 2025 | 19,640.00 | 19,980.00 | 19,060.00 | 19,170.00 | 19,170.00 | -0.93% | 81,377 |
| Oct 30, 2025 | 20,550.00 | 20,800.00 | 19,350.00 | 19,350.00 | 19,350.00 | -6.30% | 116,771 |
| Oct 29, 2025 | 21,000.00 | 21,200.00 | 20,000.00 | 20,650.00 | 20,650.00 | 5.90% | 229,663 |
| Oct 28, 2025 | 18,350.00 | 19,570.00 | 18,120.00 | 19,500.00 | 19,500.00 | 5.18% | 109,799 |
| Oct 27, 2025 | 18,680.00 | 18,750.00 | 18,410.00 | 18,540.00 | 18,540.00 | -0.22% | 41,884 |
| Oct 24, 2025 | 18,560.00 | 18,580.00 | 18,310.00 | 18,580.00 | 18,580.00 | 0.38% | 32,165 |
| Oct 23, 2025 | 19,000.00 | 19,000.00 | 18,320.00 | 18,510.00 | 18,510.00 | -2.17% | 49,593 |
| Oct 22, 2025 | 19,370.00 | 19,370.00 | 18,490.00 | 18,920.00 | 18,920.00 | -1.97% | 57,676 |
| Oct 21, 2025 | 19,550.00 | 19,560.00 | 19,090.00 | 19,300.00 | 19,300.00 | -0.67% | 71,012 |
| Oct 20, 2025 | 20,000.00 | 20,000.00 | 19,220.00 | 19,430.00 | 19,430.00 | -1.87% | 64,657 |
| Oct 17, 2025 | 20,000.00 | 20,200.00 | 19,700.00 | 19,800.00 | 19,800.00 | -1.00% | 68,052 |
| Oct 16, 2025 | 19,600.00 | 20,200.00 | 19,600.00 | 20,000.00 | 20,000.00 | 0.45% | 87,217 |
| Oct 15, 2025 | 19,450.00 | 19,990.00 | 19,250.00 | 19,910.00 | 19,910.00 | 5.01% | 121,852 |
| Oct 14, 2025 | 18,300.00 | 19,290.00 | 18,130.00 | 18,960.00 | 18,960.00 | 4.41% | 150,392 |
| Oct 13, 2025 | 17,100.00 | 18,160.00 | 17,010.00 | 18,160.00 | 18,160.00 | 3.01% | 63,824 |
| Oct 10, 2025 | 17,370.00 | 17,640.00 | 16,800.00 | 17,630.00 | 17,630.00 | 1.50% | 56,002 |