Iljin Electric Co., Ltd. 103590
KRX · South Korea · Producer Manufacturing
KRW 82,900.00+400.00 (+0.48%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 82,500.00 | +1.98% | KRW 82,000.00 | KRW 84,600.00 | KRW 81,200.00 | 318.85K |
| 2026-09-29 | KRW 80,900.00 | -1.46% | KRW 81,300.00 | KRW 84,000.00 | KRW 80,100.00 | 439.16K |
| 2026-09-28 | KRW 82,100.00 | +0.49% | KRW 83,000.00 | KRW 84,000.00 | KRW 79,800.00 | 537.93K |
| 2026-09-23 | KRW 81,700.00 | +6.80% | KRW 77,900.00 | KRW 83,700.00 | KRW 76,500.00 | 999.54K |
| 2026-09-22 | KRW 76,500.00 | +4.79% | KRW 75,200.00 | KRW 79,200.00 | KRW 73,700.00 | 735.41K |
| 2026-09-21 | KRW 73,000.00 | -4.70% | KRW 76,600.00 | KRW 76,700.00 | KRW 72,600.00 | 411.26K |
| 2026-09-18 | KRW 76,600.00 | +9.12% | KRW 71,900.00 | KRW 77,600.00 | KRW 71,400.00 | 836.99K |
| 2026-09-17 | KRW 70,200.00 | -0.28% | KRW 70,700.00 | KRW 71,400.00 | KRW 69,300.00 | 211.73K |
| 2026-09-16 | KRW 70,400.00 | +2.92% | KRW 69,900.00 | KRW 71,900.00 | KRW 69,500.00 | 274.73K |
| 2026-09-15 | KRW 68,400.00 | -1.87% | KRW 69,000.00 | KRW 69,700.00 | KRW 67,700.00 | 135.57K |
| 2026-09-14 | KRW 69,700.00 | -1.83% | KRW 69,600.00 | KRW 71,500.00 | KRW 68,300.00 | 192.88K |
| 2026-09-11 | KRW 71,000.00 | +0.42% | KRW 68,900.00 | KRW 71,400.00 | KRW 68,500.00 | 189.19K |
| 2026-09-10 | KRW 70,700.00 | -2.62% | KRW 71,200.00 | KRW 71,800.00 | KRW 69,700.00 | 177.82K |
| 2026-09-09 | KRW 72,600.00 | +6.76% | KRW 69,800.00 | KRW 73,800.00 | KRW 69,700.00 | 434.71K |
| 2026-09-08 | KRW 68,000.00 | -3.68% | KRW 71,300.00 | KRW 71,300.00 | KRW 68,000.00 | 282.92K |
| 2026-09-07 | KRW 70,600.00 | +3.37% | KRW 69,800.00 | KRW 71,400.00 | KRW 69,200.00 | 221.59K |
| 2026-09-04 | KRW 68,300.00 | +1.04% | KRW 69,000.00 | KRW 70,100.00 | KRW 67,600.00 | 195.53K |
| 2026-09-03 | KRW 67,600.00 | +0.15% | KRW 69,300.00 | KRW 70,500.00 | KRW 65,800.00 | 212.50K |
| 2026-09-02 | KRW 67,500.00 | -5.06% | KRW 68,800.00 | KRW 70,300.00 | KRW 67,500.00 | 151.81K |
| 2026-09-01 | KRW 71,100.00 | -0.14% | KRW 71,400.00 | KRW 71,600.00 | KRW 69,600.00 | 139.51K |
| 2026-08-31 | KRW 71,200.00 | -1.93% | KRW 71,100.00 | KRW 71,600.00 | KRW 69,200.00 | 175.98K |
| 2026-08-28 | KRW 72,600.00 | -3.33% | KRW 73,800.00 | KRW 75,400.00 | KRW 72,000.00 | 234.96K |
| 2026-08-27 | KRW 75,100.00 | +8.53% | KRW 72,400.00 | KRW 75,500.00 | KRW 71,200.00 | 596.78K |
| 2026-08-26 | KRW 69,200.00 | +4.37% | KRW 66,700.00 | KRW 69,900.00 | KRW 65,900.00 | 216.37K |
| 2026-08-25 | KRW 66,300.00 | +0.30% | KRW 64,700.00 | KRW 66,400.00 | KRW 61,500.00 | 405.19K |
| 2026-08-24 | KRW 66,100.00 | +0.76% | KRW 66,100.00 | KRW 68,000.00 | KRW 64,500.00 | 146.44K |
| 2026-08-21 | KRW 65,600.00 | -6.29% | KRW 68,200.00 | KRW 69,200.00 | KRW 64,400.00 | 281.14K |
| 2026-08-20 | KRW 70,000.00 | -1.55% | KRW 72,000.00 | KRW 72,300.00 | KRW 69,200.00 | 273.33K |
| 2026-08-19 | KRW 71,100.00 | -0.84% | KRW 68,000.00 | KRW 72,800.00 | KRW 66,700.00 | 287.33K |
| 2026-08-18 | KRW 71,700.00 | -3.50% | KRW 74,200.00 | KRW 75,600.00 | KRW 70,500.00 | 387.94K |
| 2026-08-14 | KRW 74,300.00 | +2.62% | KRW 73,600.00 | KRW 74,300.00 | KRW 69,200.00 | 528.09K |
| 2026-08-13 | KRW 72,400.00 | -0.14% | KRW 74,200.00 | KRW 76,300.00 | KRW 71,800.00 | 703.12K |
| 2026-08-12 | KRW 72,500.00 | +17.31% | KRW 71,700.00 | KRW 74,400.00 | KRW 69,200.00 | 1.42M |
| 2026-08-11 | KRW 61,800.00 | -1.28% | KRW 62,600.00 | KRW 62,900.00 | KRW 60,900.00 | 173.92K |
| 2026-08-10 | KRW 62,600.00 | +7.38% | KRW 61,200.00 | KRW 63,600.00 | KRW 60,100.00 | 306.19K |
| 2026-08-07 | KRW 58,300.00 | -1.02% | KRW 60,100.00 | KRW 60,600.00 | KRW 56,200.00 | 191.83K |
| 2026-08-06 | KRW 58,900.00 | -3.60% | KRW 60,500.00 | KRW 61,200.00 | KRW 57,300.00 | 190.18K |
| 2026-08-05 | KRW 61,100.00 | +8.91% | KRW 61,000.00 | KRW 61,600.00 | KRW 59,200.00 | 317.01K |
| 2026-08-04 | KRW 56,100.00 | +5.65% | KRW 54,500.00 | KRW 56,100.00 | KRW 53,100.00 | 375.10K |
| 2026-08-03 | KRW 53,100.00 | +2.12% | KRW 51,700.00 | KRW 53,800.00 | KRW 50,100.00 | 330.46K |
| 2026-07-31 | KRW 52,000.00 | +13.91% | KRW 49,050.00 | KRW 53,000.00 | KRW 49,050.00 | 579.92K |
| 2026-07-30 | KRW 45,650.00 | -6.17% | KRW 46,250.00 | KRW 49,150.00 | KRW 45,000.00 | 607.42K |
| 2026-07-29 | KRW 48,650.00 | -11.55% | KRW 55,500.00 | KRW 55,900.00 | KRW 45,000.00 | 469.42K |
| 2026-07-28 | KRW 55,000.00 | -12.00% | KRW 60,000.00 | KRW 60,200.00 | KRW 54,100.00 | 202.20K |
| 2026-07-27 | KRW 62,500.00 | -1.88% | KRW 65,500.00 | KRW 65,600.00 | KRW 60,800.00 | 171.41K |
| 2026-07-24 | KRW 63,700.00 | -4.35% | KRW 66,300.00 | KRW 68,600.00 | KRW 63,000.00 | 398.58K |
| 2026-07-23 | KRW 66,600.00 | +9.36% | KRW 61,600.00 | KRW 66,600.00 | KRW 61,600.00 | 220.54K |
| 2026-07-22 | KRW 60,900.00 | +2.70% | KRW 61,300.00 | KRW 63,500.00 | KRW 60,600.00 | 244.14K |
| 2026-07-21 | KRW 59,300.00 | +3.31% | KRW 56,600.00 | KRW 59,900.00 | KRW 55,200.00 | 216.23K |
| 2026-07-20 | KRW 57,400.00 | -3.53% | KRW 56,500.00 | KRW 60,600.00 | KRW 56,100.00 | 180.69K |
| 2026-07-16 | KRW 59,500.00 | -6.59% | KRW 61,500.00 | KRW 61,900.00 | KRW 58,800.00 | 216.36K |
| 2026-07-15 | KRW 63,700.00 | +1.92% | KRW 64,200.00 | KRW 65,100.00 | KRW 62,300.00 | 335.03K |
| 2026-07-14 | KRW 62,500.00 | +2.46% | KRW 60,500.00 | KRW 64,000.00 | KRW 58,600.00 | 418.62K |
| 2026-07-13 | KRW 61,000.00 | -7.85% | KRW 67,200.00 | KRW 68,700.00 | KRW 60,400.00 | 277.72K |
| 2026-07-10 | KRW 66,200.00 | +6.26% | KRW 65,500.00 | KRW 67,600.00 | KRW 64,400.00 | 288.63K |
| 2026-07-09 | KRW 62,300.00 | -0.80% | KRW 62,700.00 | KRW 65,600.00 | KRW 60,500.00 | 337.61K |
| 2026-07-08 | KRW 62,800.00 | -7.78% | KRW 64,200.00 | KRW 66,300.00 | KRW 61,200.00 | 315.30K |
| 2026-07-07 | KRW 68,100.00 | -5.02% | KRW 70,100.00 | KRW 71,300.00 | KRW 66,000.00 | 195.18K |
| 2026-07-06 | KRW 71,700.00 | -4.78% | KRW 75,000.00 | KRW 75,200.00 | KRW 69,600.00 | 270.66K |
| 2026-07-03 | KRW 75,300.00 | -4.56% | KRW 82,300.00 | KRW 82,400.00 | KRW 70,100.00 | 350.83K |
| 2026-07-02 | KRW 78,900.00 | -5.40% | KRW 82,500.00 | KRW 84,000.00 | KRW 78,100.00 | 508.10K |
| 2026-07-01 | KRW 83,400.00 | +9.31% | KRW 79,000.00 | KRW 84,000.00 | KRW 78,500.00 | 592.75K |
| 2026-06-30 | KRW 76,300.00 | +4.52% | KRW 80,500.00 | KRW 80,500.00 | KRW 72,800.00 | 636.59K |
| 2026-06-29 | KRW 73,000.00 | +10.77% | KRW 66,900.00 | KRW 73,000.00 | KRW 66,700.00 | 266.41K |
| 2026-06-26 | KRW 65,900.00 | -9.35% | KRW 71,500.00 | KRW 71,700.00 | KRW 63,600.00 | 401.03K |
| 2026-06-25 | KRW 72,700.00 | -1.89% | KRW 75,200.00 | KRW 76,500.00 | KRW 72,200.00 | 263.03K |
| 2026-06-24 | KRW 74,100.00 | +0.68% | KRW 72,900.00 | KRW 76,200.00 | KRW 71,100.00 | 331.35K |
| 2026-06-23 | KRW 73,600.00 | -9.47% | KRW 81,600.00 | KRW 84,700.00 | KRW 73,600.00 | 410.30K |
| 2026-06-22 | KRW 81,300.00 | -3.67% | KRW 81,000.00 | KRW 82,300.00 | KRW 79,100.00 | 226.00K |
| 2026-06-19 | KRW 84,400.00 | -4.09% | KRW 87,900.00 | KRW 92,300.00 | KRW 80,400.00 | 593.17K |
| 2026-06-18 | KRW 88,000.00 | -1.01% | KRW 91,400.00 | KRW 93,600.00 | KRW 84,500.00 | 338.73K |
| 2026-06-17 | KRW 88,900.00 | +0.57% | KRW 90,000.00 | KRW 91,500.00 | KRW 86,100.00 | 317.45K |
| 2026-06-16 | KRW 88,400.00 | +0.45% | KRW 92,200.00 | KRW 92,500.00 | KRW 86,700.00 | 425.58K |
| 2026-06-15 | KRW 88,000.00 | +7.58% | KRW 90,100.00 | KRW 91,800.00 | KRW 86,300.00 | 509.16K |
| 2026-06-12 | KRW 81,800.00 | +5.14% | KRW 86,800.00 | KRW 86,900.00 | KRW 80,300.00 | 536.02K |
| 2026-06-11 | KRW 77,800.00 | -1.52% | KRW 78,200.00 | KRW 79,500.00 | KRW 74,000.00 | 282.25K |
| 2026-06-10 | KRW 79,000.00 | 0.00% | KRW 80,000.00 | KRW 81,900.00 | KRW 76,200.00 | 365.58K |
| 2026-06-09 | KRW 79,000.00 | +6.47% | KRW 76,200.00 | KRW 79,300.00 | KRW 73,800.00 | 286.60K |
| 2026-06-08 | KRW 74,200.00 | -8.62% | KRW 70,500.00 | KRW 76,600.00 | KRW 70,500.00 | 253.63K |
| 2026-06-05 | KRW 81,200.00 | -5.47% | KRW 83,400.00 | KRW 83,700.00 | KRW 78,600.00 | 280.05K |
| 2026-06-04 | KRW 85,900.00 | +0.47% | KRW 85,100.00 | KRW 88,700.00 | KRW 84,100.00 | 262.76K |
| 2026-06-02 | KRW 85,500.00 | -8.26% | KRW 91,600.00 | KRW 91,700.00 | KRW 84,200.00 | 417.62K |
| 2026-06-01 | KRW 93,200.00 | +0.32% | KRW 90,200.00 | KRW 97,800.00 | KRW 89,000.00 | 551.64K |
| 2026-05-29 | KRW 92,900.00 | -3.13% | KRW 97,600.00 | KRW 98,000.00 | KRW 89,300.00 | 476.19K |
| 2026-05-28 | KRW 95,900.00 | -3.81% | KRW 99,200.00 | KRW 99,900.00 | KRW 91,300.00 | 516.77K |
| 2026-05-27 | KRW 99,700.00 | -5.85% | KRW 106,200.00 | KRW 107,500.00 | KRW 99,500.00 | 460.71K |
| 2026-05-26 | KRW 105,900.00 | -2.22% | KRW 111,000.00 | KRW 111,500.00 | KRW 104,250.00 | 460.30K |
| 2026-05-22 | KRW 108,300.00 | -1.90% | KRW 114,500.00 | KRW 114,600.00 | KRW 107,000.00 | 453.80K |
| 2026-05-21 | KRW 110,400.00 | +10.29% | KRW 106,000.00 | KRW 111,500.00 | KRW 104,400.00 | 439.22K |
| 2026-05-20 | KRW 100,100.00 | -4.67% | KRW 102,300.00 | KRW 104,800.00 | KRW 96,600.00 | 576.45K |