ILJIN HYSOLUS Co., Ltd. 271940
KRX · South Korea · Producer Manufacturing
KRW 11,740.00+540.00 (+4.82%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,520.00 | +2.86% | KRW 11,420.00 | KRW 11,590.00 | KRW 11,250.00 | 23.50K |
| 2026-10-01 | KRW 11,200.00 | +0.09% | KRW 11,180.00 | KRW 11,270.00 | KRW 11,090.00 | 20.62K |
| 2026-09-30 | KRW 11,190.00 | +4.78% | KRW 11,460.00 | KRW 11,460.00 | KRW 11,120.00 | 53.40K |
| 2026-09-29 | KRW 10,680.00 | -3.44% | KRW 11,130.00 | KRW 11,130.00 | KRW 10,580.00 | 24.33K |
| 2026-09-28 | KRW 11,060.00 | +0.55% | KRW 11,120.00 | KRW 11,140.00 | KRW 10,990.00 | 19.03K |
| 2026-09-23 | KRW 11,000.00 | -2.74% | KRW 11,390.00 | KRW 11,390.00 | KRW 11,000.00 | 18.62K |
| 2026-09-22 | KRW 11,310.00 | +1.43% | KRW 11,440.00 | KRW 11,450.00 | KRW 11,050.00 | 42.53K |
| 2026-09-21 | KRW 11,150.00 | -2.96% | KRW 11,490.00 | KRW 11,530.00 | KRW 11,150.00 | 26.56K |
| 2026-09-18 | KRW 11,490.00 | +1.95% | KRW 11,490.00 | KRW 11,490.00 | KRW 11,230.00 | 55.86K |
| 2026-09-17 | KRW 11,270.00 | +1.08% | KRW 11,110.00 | KRW 11,330.00 | KRW 11,050.00 | 26.28K |
| 2026-09-16 | KRW 11,150.00 | +1.18% | KRW 11,160.00 | KRW 11,250.00 | KRW 11,050.00 | 19.77K |
| 2026-09-15 | KRW 11,020.00 | -0.81% | KRW 11,030.00 | KRW 11,600.00 | KRW 10,930.00 | 30.81K |
| 2026-09-14 | KRW 11,110.00 | +1.37% | KRW 11,230.00 | KRW 11,270.00 | KRW 10,960.00 | 41.22K |
| 2026-09-11 | KRW 10,960.00 | -4.94% | KRW 11,340.00 | KRW 11,420.00 | KRW 10,960.00 | 75.42K |
| 2026-09-10 | KRW 11,530.00 | -2.95% | KRW 11,970.00 | KRW 11,990.00 | KRW 11,350.00 | 208.85K |
| 2026-09-09 | KRW 11,880.00 | +8.00% | KRW 12,010.00 | KRW 12,250.00 | KRW 11,570.00 | 204.99K |
| 2026-09-08 | KRW 11,000.00 | -4.26% | KRW 11,300.00 | KRW 11,360.00 | KRW 11,000.00 | 42.98K |
| 2026-09-07 | KRW 11,490.00 | +7.18% | KRW 11,850.00 | KRW 11,990.00 | KRW 11,110.00 | 132.64K |
| 2026-09-04 | KRW 10,720.00 | +1.42% | KRW 10,650.00 | KRW 10,780.00 | KRW 10,450.00 | 23.96K |
| 2026-09-03 | KRW 10,570.00 | -0.28% | KRW 10,850.00 | KRW 10,980.00 | KRW 10,570.00 | 13.18K |
| 2026-09-02 | KRW 10,600.00 | -2.03% | KRW 10,860.00 | KRW 11,000.00 | KRW 10,600.00 | 28.93K |
| 2026-09-01 | KRW 10,820.00 | -1.01% | KRW 10,940.00 | KRW 10,940.00 | KRW 10,700.00 | 21.39K |
| 2026-08-31 | KRW 10,930.00 | -1.53% | KRW 10,860.00 | KRW 11,400.00 | KRW 10,710.00 | 20.08K |
| 2026-08-28 | KRW 11,100.00 | +3.26% | KRW 11,200.00 | KRW 11,200.00 | KRW 10,910.00 | 50.48K |
| 2026-08-27 | KRW 10,750.00 | +0.28% | KRW 10,730.00 | KRW 10,790.00 | KRW 10,620.00 | 15.79K |
| 2026-08-26 | KRW 10,720.00 | +0.85% | KRW 10,640.00 | KRW 10,770.00 | KRW 10,520.00 | 12.92K |
| 2026-08-25 | KRW 10,630.00 | +0.85% | KRW 10,340.00 | KRW 10,660.00 | KRW 10,130.00 | 23.64K |
| 2026-08-24 | KRW 10,540.00 | +0.86% | KRW 10,510.00 | KRW 10,650.00 | KRW 10,360.00 | 17.98K |
| 2026-08-21 | KRW 10,450.00 | -4.04% | KRW 10,790.00 | KRW 10,800.00 | KRW 10,310.00 | 19.32K |
| 2026-08-20 | KRW 10,890.00 | +0.46% | KRW 10,850.00 | KRW 11,030.00 | KRW 10,750.00 | 16.30K |
| 2026-08-19 | KRW 10,840.00 | -1.45% | KRW 10,500.00 | KRW 11,140.00 | KRW 10,500.00 | 22.15K |
| 2026-08-18 | KRW 11,000.00 | -4.35% | KRW 11,450.00 | KRW 11,450.00 | KRW 10,900.00 | 29.59K |
| 2026-08-14 | KRW 11,500.00 | -0.43% | KRW 11,420.00 | KRW 11,610.00 | KRW 11,130.00 | 46.76K |
| 2026-08-13 | KRW 11,550.00 | +7.54% | KRW 12,150.00 | KRW 12,200.00 | KRW 11,450.00 | 168.39K |
| 2026-08-12 | KRW 10,740.00 | 0.00% | KRW 10,760.00 | KRW 10,830.00 | KRW 10,540.00 | 38.54K |
| 2026-08-11 | KRW 10,740.00 | -2.54% | KRW 11,050.00 | KRW 11,100.00 | KRW 10,660.00 | 44.33K |
| 2026-08-10 | KRW 11,020.00 | +3.28% | KRW 10,760.00 | KRW 11,050.00 | KRW 10,550.00 | 34.75K |
| 2026-08-07 | KRW 10,670.00 | +1.14% | KRW 10,640.00 | KRW 10,900.00 | KRW 10,460.00 | 41.92K |
| 2026-08-06 | KRW 10,550.00 | -2.31% | KRW 10,990.00 | KRW 10,990.00 | KRW 10,330.00 | 23.14K |
| 2026-08-05 | KRW 10,800.00 | +3.45% | KRW 10,550.00 | KRW 10,850.00 | KRW 10,500.00 | 35.34K |
| 2026-08-04 | KRW 10,440.00 | +3.37% | KRW 10,110.00 | KRW 10,540.00 | KRW 10,100.00 | 34.05K |
| 2026-08-03 | KRW 10,100.00 | +1.10% | KRW 9,880.00 | KRW 10,400.00 | KRW 9,830.00 | 36.03K |
| 2026-07-31 | KRW 9,990.00 | +8.71% | KRW 9,600.00 | KRW 9,990.00 | KRW 9,460.00 | 45.64K |
| 2026-07-30 | KRW 9,190.00 | -0.76% | KRW 8,000.00 | KRW 9,580.00 | KRW 8,000.00 | 42.79K |
| 2026-07-29 | KRW 9,260.00 | -6.18% | KRW 9,810.00 | KRW 10,040.00 | KRW 9,110.00 | 61.28K |
| 2026-07-28 | KRW 9,870.00 | -7.93% | KRW 10,630.00 | KRW 10,630.00 | KRW 9,730.00 | 47.54K |
| 2026-07-27 | KRW 10,720.00 | +2.88% | KRW 10,420.00 | KRW 10,850.00 | KRW 10,380.00 | 74.84K |
| 2026-07-24 | KRW 10,420.00 | -1.42% | KRW 10,320.00 | KRW 11,200.00 | KRW 10,320.00 | 66.42K |
| 2026-07-23 | KRW 10,570.00 | +7.20% | KRW 10,130.00 | KRW 10,660.00 | KRW 9,920.00 | 31.05K |
| 2026-07-22 | KRW 9,860.00 | +1.13% | KRW 10,070.00 | KRW 10,310.00 | KRW 9,850.00 | 46.63K |
| 2026-07-21 | KRW 9,750.00 | -0.81% | KRW 9,770.00 | KRW 9,900.00 | KRW 9,560.00 | 35.98K |
| 2026-07-20 | KRW 9,830.00 | -1.70% | KRW 10,000.00 | KRW 10,140.00 | KRW 9,300.00 | 54.09K |
| 2026-07-16 | KRW 10,000.00 | -1.96% | KRW 10,160.00 | KRW 10,200.00 | KRW 9,710.00 | 33.07K |
| 2026-07-15 | KRW 10,200.00 | +4.19% | KRW 10,090.00 | KRW 10,330.00 | KRW 10,030.00 | 39.99K |
| 2026-07-14 | KRW 9,790.00 | -0.71% | KRW 9,710.00 | KRW 10,210.00 | KRW 9,530.00 | 69.96K |
| 2026-07-13 | KRW 9,860.00 | -4.27% | KRW 10,430.00 | KRW 10,940.00 | KRW 9,850.00 | 61.69K |
| 2026-07-10 | KRW 10,300.00 | -0.58% | KRW 10,000.00 | KRW 10,580.00 | KRW 10,000.00 | 60.05K |
| 2026-07-09 | KRW 10,360.00 | +9.05% | KRW 10,570.00 | KRW 10,890.00 | KRW 9,940.00 | 179.75K |
| 2026-07-08 | KRW 9,500.00 | -5.66% | KRW 9,680.00 | KRW 10,170.00 | KRW 9,440.00 | 45.30K |
| 2026-07-07 | KRW 10,070.00 | -0.30% | KRW 10,100.00 | KRW 10,290.00 | KRW 9,860.00 | 33.76K |
| 2026-07-06 | KRW 10,100.00 | -1.94% | KRW 10,300.00 | KRW 10,410.00 | KRW 9,800.00 | 22.13K |
| 2026-07-03 | KRW 10,300.00 | +3.62% | KRW 9,930.00 | KRW 10,300.00 | KRW 9,700.00 | 37.72K |
| 2026-07-02 | KRW 9,940.00 | -5.06% | KRW 10,200.00 | KRW 10,310.00 | KRW 9,900.00 | 25.40K |
| 2026-07-01 | KRW 10,470.00 | +3.97% | KRW 10,380.00 | KRW 10,640.00 | KRW 10,240.00 | 36.51K |
| 2026-06-30 | KRW 10,070.00 | -2.23% | KRW 10,500.00 | KRW 10,500.00 | KRW 9,980.00 | 39.92K |
| 2026-06-29 | KRW 10,300.00 | +8.65% | KRW 9,400.00 | KRW 10,430.00 | KRW 9,400.00 | 42.06K |
| 2026-06-26 | KRW 9,480.00 | -5.20% | KRW 9,830.00 | KRW 9,900.00 | KRW 9,270.00 | 60.37K |
| 2026-06-25 | KRW 10,000.00 | -2.25% | KRW 10,230.00 | KRW 10,590.00 | KRW 10,000.00 | 62.83K |
| 2026-06-24 | KRW 10,230.00 | -0.10% | KRW 10,090.00 | KRW 10,470.00 | KRW 10,060.00 | 60.68K |
| 2026-06-23 | KRW 10,240.00 | -7.25% | KRW 11,160.00 | KRW 11,600.00 | KRW 10,200.00 | 70.11K |
| 2026-06-22 | KRW 11,040.00 | -8.00% | KRW 12,080.00 | KRW 12,080.00 | KRW 11,000.00 | 46.90K |
| 2026-06-19 | KRW 12,000.00 | -2.36% | KRW 12,990.00 | KRW 12,990.00 | KRW 11,710.00 | 119.34K |
| 2026-06-18 | KRW 12,290.00 | -3.83% | KRW 12,850.00 | KRW 12,850.00 | KRW 12,260.00 | 44.92K |
| 2026-06-17 | KRW 12,780.00 | -1.99% | KRW 13,100.00 | KRW 13,350.00 | KRW 12,780.00 | 59.16K |
| 2026-06-16 | KRW 13,040.00 | -2.10% | KRW 13,340.00 | KRW 13,500.00 | KRW 13,040.00 | 49.63K |
| 2026-06-15 | KRW 13,320.00 | -1.41% | KRW 13,620.00 | KRW 13,670.00 | KRW 13,290.00 | 44.71K |
| 2026-06-12 | KRW 13,510.00 | +9.84% | KRW 12,580.00 | KRW 13,510.00 | KRW 12,350.00 | 104.38K |
| 2026-06-11 | KRW 12,300.00 | -5.24% | KRW 12,400.00 | KRW 12,640.00 | KRW 12,200.00 | 64.55K |
| 2026-06-10 | KRW 12,980.00 | +3.76% | KRW 12,520.00 | KRW 13,000.00 | KRW 12,410.00 | 69.99K |
| 2026-06-09 | KRW 12,510.00 | -0.95% | KRW 12,600.00 | KRW 13,070.00 | KRW 12,510.00 | 89.99K |
| 2026-06-08 | KRW 12,630.00 | -8.01% | KRW 12,500.00 | KRW 13,490.00 | KRW 12,300.00 | 45.85K |
| 2026-06-05 | KRW 13,730.00 | +0.66% | KRW 13,040.00 | KRW 13,730.00 | KRW 13,040.00 | 42.67K |
| 2026-06-04 | KRW 13,640.00 | +2.33% | KRW 13,140.00 | KRW 13,640.00 | KRW 13,130.00 | 39.62K |
| 2026-06-02 | KRW 13,330.00 | -4.85% | KRW 13,840.00 | KRW 13,840.00 | KRW 13,110.00 | 94.76K |
| 2026-06-01 | KRW 14,010.00 | -0.85% | KRW 14,030.00 | KRW 14,320.00 | KRW 13,560.00 | 76.64K |
| 2026-05-29 | KRW 14,130.00 | -1.53% | KRW 14,650.00 | KRW 14,730.00 | KRW 13,190.00 | 79.13K |
| 2026-05-28 | KRW 14,350.00 | -1.37% | KRW 14,600.00 | KRW 14,810.00 | KRW 13,950.00 | 63.93K |
| 2026-05-27 | KRW 14,550.00 | -2.35% | KRW 14,900.00 | KRW 14,900.00 | KRW 14,300.00 | 67.40K |
| 2026-05-26 | KRW 14,900.00 | -4.49% | KRW 15,740.00 | KRW 15,890.00 | KRW 14,900.00 | 46.85K |
| 2026-05-22 | KRW 15,600.00 | +7.22% | KRW 15,280.00 | KRW 15,720.00 | KRW 15,030.00 | 40.63K |