094820.KQ - Iljin Power Co., Ltd.
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 14,560.00 | 14,800.00 | 14,490.00 | 14,610.00 | 14,610.00 | 132,708 |
| May 31, 2023 | 14,540.00 | 14,790.00 | 14,410.00 | 14,490.00 | 14,490.00 | 92,538 |
| May 30, 2023 | 14,320.00 | 14,610.00 | 14,320.00 | 14,540.00 | 14,540.00 | 120,143 |
| May 26, 2023 | 14,460.00 | 14,530.00 | 14,170.00 | 14,310.00 | 14,310.00 | 154,745 |
| May 25, 2023 | 14,700.00 | 14,800.00 | 14,360.00 | 14,550.00 | 14,550.00 | 158,306 |
| May 24, 2023 | 14,760.00 | 15,000.00 | 14,650.00 | 14,720.00 | 14,720.00 | 156,144 |
| May 23, 2023 | 15,290.00 | 15,480.00 | 14,850.00 | 14,900.00 | 14,900.00 | 327,674 |
| May 22, 2023 | 15,260.00 | 15,500.00 | 15,060.00 | 15,270.00 | 15,270.00 | 355,306 |
| May 19, 2023 | 14,900.00 | 15,500.00 | 14,800.00 | 15,390.00 | 15,390.00 | 647,628 |
| May 18, 2023 | 14,810.00 | 15,140.00 | 14,610.00 | 14,770.00 | 14,770.00 | 344,253 |
| May 17, 2023 | 15,120.00 | 15,280.00 | 14,610.00 | 14,740.00 | 14,740.00 | 498,274 |
| May 16, 2023 | 14,830.00 | 15,330.00 | 14,560.00 | 14,940.00 | 14,940.00 | 1,338,259 |
| May 15, 2023 | 14,340.00 | 15,080.00 | 14,150.00 | 14,410.00 | 14,410.00 | 1,390,258 |
| May 12, 2023 | 14,030.00 | 14,370.00 | 13,680.00 | 14,040.00 | 14,040.00 | 549,143 |
| May 11, 2023 | 13,710.00 | 15,540.00 | 13,400.00 | 14,190.00 | 14,190.00 | 5,894,948 |
| May 10, 2023 | 13,070.00 | 13,650.00 | 13,070.00 | 13,220.00 | 13,220.00 | 404,946 |
| May 09, 2023 | 13,320.00 | 13,440.00 | 12,860.00 | 13,070.00 | 13,070.00 | 251,226 |
| May 08, 2023 | 13,560.00 | 13,640.00 | 13,330.00 | 13,330.00 | 13,330.00 | 472,714 |
| May 04, 2023 | 12,650.00 | 15,780.00 | 12,650.00 | 13,700.00 | 13,700.00 | 5,160,600 |
| May 03, 2023 | 12,990.00 | 13,010.00 | 12,560.00 | 12,630.00 | 12,630.00 | 186,843 |
| May 02, 2023 | 12,900.00 | 13,160.00 | 12,720.00 | 12,990.00 | 12,990.00 | 212,838 |
| Apr 28, 2023 | 13,570.00 | 13,710.00 | 13,000.00 | 13,090.00 | 13,090.00 | 282,152 |
| Apr 27, 2023 | 13,630.00 | 13,760.00 | 12,950.00 | 13,420.00 | 13,420.00 | 443,759 |
| Apr 26, 2023 | 14,700.00 | 14,800.00 | 13,980.00 | 13,980.00 | 13,980.00 | 320,890 |
| Apr 25, 2023 | 15,890.00 | 16,050.00 | 14,510.00 | 14,960.00 | 14,960.00 | 562,563 |
| Apr 24, 2023 | 15,880.00 | 15,990.00 | 15,340.00 | 15,430.00 | 15,430.00 | 344,258 |
| Apr 21, 2023 | 15,430.00 | 15,970.00 | 14,900.00 | 15,720.00 | 15,720.00 | 534,176 |
| Apr 20, 2023 | 15,670.00 | 16,350.00 | 15,110.00 | 15,290.00 | 15,290.00 | 749,866 |
| Apr 19, 2023 | 15,510.00 | 15,870.00 | 15,260.00 | 15,350.00 | 15,350.00 | 308,243 |
| Apr 18, 2023 | 16,510.00 | 16,510.00 | 15,380.00 | 15,530.00 | 15,530.00 | 526,625 |
| Apr 17, 2023 | 16,910.00 | 17,350.00 | 16,000.00 | 16,460.00 | 16,460.00 | 1,364,377 |
| Apr 14, 2023 | 16,160.00 | 16,560.00 | 15,900.00 | 16,300.00 | 16,300.00 | 396,593 |
| Apr 13, 2023 | 16,380.00 | 16,390.00 | 15,750.00 | 16,060.00 | 16,060.00 | 474,439 |
| Apr 12, 2023 | 15,810.00 | 16,710.00 | 15,810.00 | 16,100.00 | 16,100.00 | 1,518,480 |
| Apr 11, 2023 | 15,730.00 | 16,150.00 | 15,540.00 | 15,810.00 | 15,810.00 | 614,103 |
| Apr 10, 2023 | 15,630.00 | 15,800.00 | 14,820.00 | 15,650.00 | 15,650.00 | 773,188 |
| Apr 07, 2023 | 15,790.00 | 15,880.00 | 15,450.00 | 15,630.00 | 15,630.00 | 428,098 |
| Apr 06, 2023 | 15,090.00 | 16,780.00 | 15,030.00 | 15,600.00 | 15,600.00 | 2,429,198 |
| Apr 05, 2023 | 15,460.00 | 15,520.00 | 14,920.00 | 15,280.00 | 15,280.00 | 721,379 |
| Apr 04, 2023 | 15,070.00 | 16,270.00 | 15,060.00 | 15,740.00 | 15,740.00 | 2,903,189 |
| Apr 03, 2023 | 14,710.00 | 15,130.00 | 14,440.00 | 14,900.00 | 14,900.00 | 1,103,239 |
| Mar 31, 2023 | 13,230.00 | 16,160.00 | 13,210.00 | 15,020.00 | 15,020.00 | 8,268,168 |
| Mar 30, 2023 | 13,350.00 | 13,440.00 | 12,940.00 | 13,140.00 | 13,140.00 | 239,642 |
| Mar 29, 2023 | 12,840.00 | 13,550.00 | 12,580.00 | 13,330.00 | 13,330.00 | 337,640 |
| Mar 28, 2023 | 12,450.00 | 12,810.00 | 12,330.00 | 12,790.00 | 12,790.00 | 187,281 |
| Mar 27, 2023 | 12,800.00 | 12,880.00 | 12,260.00 | 12,450.00 | 12,450.00 | 247,585 |
| Mar 24, 2023 | 12,510.00 | 13,050.00 | 12,510.00 | 12,910.00 | 12,910.00 | 244,209 |
| Mar 23, 2023 | 12,900.00 | 12,910.00 | 12,400.00 | 12,500.00 | 12,500.00 | 241,122 |
| Mar 22, 2023 | 13,300.00 | 13,300.00 | 12,890.00 | 12,890.00 | 12,890.00 | 223,283 |
| Mar 21, 2023 | 13,630.00 | 13,630.00 | 13,190.00 | 13,190.00 | 13,190.00 | 226,333 |
| Mar 20, 2023 | 13,380.00 | 13,720.00 | 13,300.00 | 13,700.00 | 13,700.00 | 322,964 |
| Mar 17, 2023 | 13,450.00 | 13,660.00 | 13,190.00 | 13,500.00 | 13,500.00 | 265,364 |
| Mar 16, 2023 | 13,270.00 | 13,530.00 | 12,760.00 | 13,360.00 | 13,360.00 | 294,186 |
| Mar 15, 2023 | 12,900.00 | 13,450.00 | 12,890.00 | 13,240.00 | 13,240.00 | 336,143 |
| Mar 14, 2023 | 13,450.00 | 14,340.00 | 12,540.00 | 12,560.00 | 12,560.00 | 1,254,810 |
| Mar 13, 2023 | 13,250.00 | 13,830.00 | 13,100.00 | 13,650.00 | 13,650.00 | 575,882 |
| Mar 10, 2023 | 13,170.00 | 13,870.00 | 13,070.00 | 13,250.00 | 13,250.00 | 678,454 |
| Mar 09, 2023 | 12,440.00 | 14,040.00 | 12,400.00 | 13,400.00 | 13,400.00 | 2,091,318 |
| Mar 08, 2023 | 11,880.00 | 12,410.00 | 11,820.00 | 12,340.00 | 12,340.00 | 364,215 |
| Mar 07, 2023 | 12,060.00 | 12,060.00 | 11,810.00 | 11,990.00 | 11,990.00 | 86,244 |
| Mar 06, 2023 | 11,810.00 | 12,030.00 | 11,730.00 | 12,020.00 | 12,020.00 | 177,766 |
| Mar 03, 2023 | 11,650.00 | 11,760.00 | 11,490.00 | 11,730.00 | 11,730.00 | 99,378 |
| Mar 02, 2023 | 11,480.00 | 11,750.00 | 11,450.00 | 11,610.00 | 11,610.00 | 103,291 |
| Feb 28, 2023 | 11,500.00 | 11,600.00 | 11,450.00 | 11,520.00 | 11,520.00 | 79,283 |
| Feb 27, 2023 | 11,690.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,450.00 | 96,327 |
| Feb 24, 2023 | 11,860.00 | 11,980.00 | 11,660.00 | 11,690.00 | 11,690.00 | 71,219 |
| Feb 23, 2023 | 11,870.00 | 11,870.00 | 11,700.00 | 11,850.00 | 11,850.00 | 59,864 |
| Feb 22, 2023 | 11,890.00 | 11,980.00 | 11,820.00 | 11,860.00 | 11,860.00 | 62,885 |
| Feb 21, 2023 | 12,000.00 | 12,170.00 | 11,980.00 | 12,020.00 | 12,020.00 | 73,856 |
| Feb 20, 2023 | 11,750.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | 76,804 |
| Feb 17, 2023 | 11,650.00 | 12,000.00 | 11,600.00 | 11,790.00 | 11,790.00 | 70,467 |
| Feb 16, 2023 | 11,710.00 | 11,860.00 | 11,710.00 | 11,770.00 | 11,770.00 | 72,408 |
| Feb 15, 2023 | 12,050.00 | 12,150.00 | 11,650.00 | 11,670.00 | 11,670.00 | 149,805 |
| Feb 14, 2023 | 12,080.00 | 12,210.00 | 12,070.00 | 12,100.00 | 12,100.00 | 93,674 |
| Feb 13, 2023 | 11,940.00 | 12,140.00 | 11,940.00 | 12,070.00 | 12,070.00 | 60,389 |
| Feb 10, 2023 | 12,240.00 | 12,290.00 | 11,940.00 | 11,980.00 | 11,980.00 | 137,742 |
| Feb 09, 2023 | 12,360.00 | 12,390.00 | 12,230.00 | 12,240.00 | 12,240.00 | 79,460 |
| Feb 08, 2023 | 12,430.00 | 12,540.00 | 12,380.00 | 12,440.00 | 12,440.00 | 65,000 |
| Feb 07, 2023 | 12,360.00 | 12,500.00 | 12,350.00 | 12,380.00 | 12,380.00 | 89,891 |
| Feb 06, 2023 | 12,720.00 | 12,720.00 | 12,410.00 | 12,420.00 | 12,420.00 | 100,656 |
| Feb 03, 2023 | 12,810.00 | 12,930.00 | 12,710.00 | 12,710.00 | 12,710.00 | 99,824 |
| Feb 02, 2023 | 12,790.00 | 12,930.00 | 12,770.00 | 12,840.00 | 12,840.00 | 106,059 |
| Feb 01, 2023 | 13,040.00 | 13,040.00 | 12,750.00 | 12,770.00 | 12,770.00 | 111,664 |
| Jan 31, 2023 | 12,750.00 | 13,030.00 | 12,750.00 | 12,950.00 | 12,950.00 | 68,803 |
| Jan 30, 2023 | 12,970.00 | 13,080.00 | 12,850.00 | 12,940.00 | 12,940.00 | 87,761 |
| Jan 27, 2023 | 12,980.00 | 13,190.00 | 12,800.00 | 12,920.00 | 12,920.00 | 128,566 |
| Jan 26, 2023 | 12,770.00 | 12,930.00 | 12,700.00 | 12,930.00 | 12,930.00 | 101,274 |
| Jan 25, 2023 | 12,760.00 | 12,900.00 | 12,600.00 | 12,740.00 | 12,740.00 | 353,331 |
| Jan 20, 2023 | 12,650.00 | 12,750.00 | 12,550.00 | 12,750.00 | 12,750.00 | 69,791 |
| Jan 19, 2023 | 12,800.00 | 13,100.00 | 12,650.00 | 12,650.00 | 12,650.00 | 185,405 |
| Jan 18, 2023 | 12,850.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | 114,668 |
| Jan 17, 2023 | 13,200.00 | 13,250.00 | 12,800.00 | 12,850.00 | 12,850.00 | 130,972 |
| Jan 16, 2023 | 13,950.00 | 14,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 501,826 |
| Jan 13, 2023 | 13,200.00 | 13,550.00 | 13,150.00 | 13,450.00 | 13,450.00 | 160,928 |
| Jan 12, 2023 | 13,350.00 | 13,450.00 | 13,100.00 | 13,100.00 | 13,100.00 | 181,232 |
| Jan 11, 2023 | 13,000.00 | 13,150.00 | 12,850.00 | 13,050.00 | 13,050.00 | 174,699 |
| Jan 10, 2023 | 12,950.00 | 13,050.00 | 12,550.00 | 12,800.00 | 12,800.00 | 226,974 |
| Jan 09, 2023 | 12,200.00 | 12,550.00 | 12,150.00 | 12,550.00 | 12,550.00 | 123,072 |
| Jan 06, 2023 | 11,650.00 | 12,250.00 | 11,650.00 | 12,150.00 | 12,150.00 | 83,312 |
| Jan 05, 2023 | 11,850.00 | 12,050.00 | 11,650.00 | 11,800.00 | 11,800.00 | 57,453 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.