Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea
· Delayed Price · Currency is KRW 18,100
-220 (-1.20%)
Last updated: Apr 29, 2026, 2:16 PM KST
Iljin Hysolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18,550.00 | 18,630.00 | 17,900.00 | 17,940.00 | - | -2.07% | 55,565 |
| Apr 28, 2026 | 17,900.00 | 18,920.00 | 17,900.00 | 18,320.00 | 18,320.00 | 3.50% | 225,580 |
| Apr 27, 2026 | 17,950.00 | 17,990.00 | 17,380.00 | 17,700.00 | 17,700.00 | 1.37% | 74,905 |
| Apr 24, 2026 | 16,950.00 | 17,510.00 | 16,890.00 | 17,460.00 | 17,460.00 | 2.89% | 109,032 |
| Apr 23, 2026 | 17,170.00 | 17,200.00 | 16,660.00 | 16,970.00 | 16,970.00 | -1.16% | 75,029 |
| Apr 22, 2026 | 17,100.00 | 17,280.00 | 16,870.00 | 17,170.00 | 17,170.00 | - | 60,868 |
| Apr 21, 2026 | 17,360.00 | 17,510.00 | 16,900.00 | 17,170.00 | 17,170.00 | 0.18% | 91,231 |
| Apr 20, 2026 | 16,690.00 | 17,440.00 | 16,610.00 | 17,140.00 | 17,140.00 | 1.42% | 87,986 |
| Apr 17, 2026 | 16,820.00 | 16,900.00 | 16,470.00 | 16,900.00 | 16,900.00 | 0.84% | 52,989 |
| Apr 16, 2026 | 16,760.00 | 16,960.00 | 16,620.00 | 16,760.00 | 16,760.00 | 0.48% | 49,476 |
| Apr 15, 2026 | 17,010.00 | 17,040.00 | 16,510.00 | 16,680.00 | 16,680.00 | 1.52% | 85,526 |
| Apr 14, 2026 | 16,240.00 | 16,610.00 | 16,060.00 | 16,430.00 | 16,430.00 | 3.07% | 79,038 |
| Apr 13, 2026 | 15,860.00 | 16,010.00 | 15,550.00 | 15,940.00 | 15,940.00 | -0.93% | 23,906 |
| Apr 10, 2026 | 15,900.00 | 16,450.00 | 15,900.00 | 16,090.00 | 16,090.00 | 1.19% | 40,218 |
| Apr 9, 2026 | 16,000.00 | 16,190.00 | 15,815.00 | 15,900.00 | 15,900.00 | 0.32% | 33,622 |
| Apr 8, 2026 | 16,120.00 | 16,170.00 | 15,140.00 | 15,850.00 | 15,850.00 | 0.13% | 49,444 |
| Apr 7, 2026 | 16,300.00 | 16,400.00 | 15,500.00 | 15,830.00 | 15,830.00 | -1.06% | 56,487 |
| Apr 6, 2026 | 16,580.00 | 16,830.00 | 15,810.00 | 16,000.00 | 16,000.00 | 1.01% | 77,044 |
| Apr 3, 2026 | 15,780.00 | 16,400.00 | 15,620.00 | 15,840.00 | 15,840.00 | 2.99% | 46,715 |
| Apr 2, 2026 | 16,060.00 | 16,320.00 | 15,310.00 | 15,380.00 | 15,380.00 | -3.88% | 49,469 |
| Apr 1, 2026 | 15,720.00 | 16,040.00 | 15,660.00 | 16,000.00 | 16,000.00 | 4.30% | 27,407 |
| Mar 31, 2026 | 15,690.00 | 15,920.00 | 15,270.00 | 15,340.00 | 15,340.00 | -0.26% | 48,185 |
| Mar 30, 2026 | 15,500.00 | 15,500.00 | 15,190.00 | 15,380.00 | 15,380.00 | -3.15% | 34,316 |
| Mar 27, 2026 | 16,000.00 | 16,000.00 | 15,500.00 | 15,880.00 | 15,880.00 | -1.85% | 56,196 |
| Mar 26, 2026 | 16,950.00 | 16,950.00 | 16,100.00 | 16,180.00 | 16,180.00 | -1.82% | 51,708 |
| Mar 25, 2026 | 16,800.00 | 16,890.00 | 16,480.00 | 16,480.00 | 16,480.00 | -0.84% | 51,107 |
| Mar 24, 2026 | 16,930.00 | 16,930.00 | 16,000.00 | 16,620.00 | 16,620.00 | 1.09% | 87,966 |
| Mar 23, 2026 | 16,800.00 | 17,130.00 | 16,360.00 | 16,440.00 | 16,440.00 | -6.06% | 89,066 |
| Mar 20, 2026 | 17,840.00 | 17,910.00 | 17,260.00 | 17,500.00 | 17,500.00 | 6.71% | 246,518 |
| Mar 19, 2026 | 16,650.00 | 16,720.00 | 16,010.00 | 16,400.00 | 16,400.00 | -2.38% | 59,155 |
| Mar 18, 2026 | 17,090.00 | 17,190.00 | 16,520.00 | 16,800.00 | 16,800.00 | 1.69% | 84,403 |
| Mar 17, 2026 | 17,380.00 | 17,520.00 | 16,400.00 | 16,520.00 | 16,520.00 | -2.13% | 124,837 |
| Mar 16, 2026 | 17,570.00 | 17,650.00 | 16,810.00 | 16,880.00 | 16,880.00 | -6.43% | 122,504 |
| Mar 13, 2026 | 19,640.00 | 19,640.00 | 17,710.00 | 18,040.00 | 18,040.00 | -0.28% | 385,237 |
| Mar 12, 2026 | 17,460.00 | 18,280.00 | 17,310.00 | 18,090.00 | 18,090.00 | 8.52% | 160,598 |
| Mar 11, 2026 | 17,420.00 | 17,700.00 | 16,470.00 | 16,670.00 | 16,670.00 | -2.23% | 124,125 |
| Mar 10, 2026 | 18,210.00 | 18,210.00 | 16,900.00 | 17,050.00 | 17,050.00 | -1.73% | 122,715 |
| 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 |