Iljin Power Co., Ltd. (KOSDAQ:094820)
South Korea
· Delayed Price · Currency is KRW 12,150
+850 (7.52%)
At close: Dec 5, 2025
Iljin Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,610.00 | 12,310.00 | 11,490.00 | 12,240.00 | - | 8.32% | 332,160 |
| Dec 4, 2025 | 12,000.00 | 12,010.00 | 11,250.00 | 11,300.00 | 11,300.00 | -2.16% | 309,107 |
| Dec 3, 2025 | 10,870.00 | 11,550.00 | 10,740.00 | 11,550.00 | 11,550.00 | 9.27% | 268,396 |
| Dec 2, 2025 | 10,610.00 | 10,650.00 | 10,550.00 | 10,570.00 | 10,570.00 | -0.09% | 32,961 |
| Dec 1, 2025 | 10,810.00 | 10,950.00 | 10,540.00 | 10,580.00 | 10,580.00 | -1.40% | 48,608 |
| Nov 28, 2025 | 10,730.00 | 10,730.00 | 10,580.00 | 10,730.00 | 10,730.00 | 0.94% | 38,539 |
| Nov 27, 2025 | 10,740.00 | 10,830.00 | 10,530.00 | 10,630.00 | 10,630.00 | - | 45,986 |
| Nov 26, 2025 | 10,400.00 | 10,640.00 | 10,390.00 | 10,630.00 | 10,630.00 | 2.51% | 79,363 |
| Nov 25, 2025 | 10,320.00 | 10,480.00 | 10,200.00 | 10,370.00 | 10,370.00 | 1.27% | 46,918 |
| Nov 24, 2025 | 10,700.00 | 10,700.00 | 10,210.00 | 10,240.00 | 10,240.00 | -1.82% | 57,817 |
| Nov 21, 2025 | 10,430.00 | 10,590.00 | 10,400.00 | 10,430.00 | 10,430.00 | -4.84% | 55,566 |
| Nov 20, 2025 | 10,700.00 | 11,070.00 | 10,690.00 | 10,960.00 | 10,960.00 | 4.48% | 111,125 |
| Nov 19, 2025 | 10,420.00 | 10,740.00 | 10,110.00 | 10,490.00 | 10,490.00 | 2.74% | 68,754 |
| Nov 18, 2025 | 10,610.00 | 10,710.00 | 10,210.00 | 10,210.00 | 10,210.00 | -4.13% | 56,249 |
| Nov 17, 2025 | 10,580.00 | 10,720.00 | 10,380.00 | 10,650.00 | 10,650.00 | 2.11% | 86,269 |
| Nov 14, 2025 | 10,170.00 | 10,520.00 | 10,060.00 | 10,430.00 | 10,430.00 | 0.68% | 90,734 |
| Nov 13, 2025 | 10,200.00 | 10,390.00 | 10,090.00 | 10,360.00 | 10,360.00 | 1.17% | 82,300 |
| Nov 12, 2025 | 10,240.00 | 10,300.00 | 10,160.00 | 10,240.00 | 10,240.00 | 0.10% | 33,078 |
| Nov 11, 2025 | 10,420.00 | 10,540.00 | 10,160.00 | 10,230.00 | 10,230.00 | -1.54% | 124,530 |
| Nov 10, 2025 | 10,320.00 | 10,410.00 | 10,180.00 | 10,390.00 | 10,390.00 | 1.96% | 50,359 |
| Nov 7, 2025 | 10,120.00 | 10,310.00 | 9,950.00 | 10,190.00 | 10,190.00 | -1.07% | 106,609 |
| Nov 6, 2025 | 10,610.00 | 10,610.00 | 10,170.00 | 10,300.00 | 10,300.00 | -0.87% | 69,966 |
| Nov 5, 2025 | 10,600.00 | 10,630.00 | 10,100.00 | 10,390.00 | 10,390.00 | -3.71% | 135,882 |
| Nov 4, 2025 | 10,890.00 | 10,970.00 | 10,760.00 | 10,790.00 | 10,790.00 | -2.09% | 89,032 |
| Nov 3, 2025 | 11,190.00 | 11,240.00 | 11,020.00 | 11,020.00 | 11,020.00 | -0.72% | 75,795 |
| Oct 31, 2025 | 11,390.00 | 11,390.00 | 11,030.00 | 11,100.00 | 11,100.00 | -1.51% | 77,366 |
| Oct 30, 2025 | 12,100.00 | 12,100.00 | 11,140.00 | 11,270.00 | 11,270.00 | -6.08% | 204,280 |
| Oct 29, 2025 | 12,020.00 | 12,250.00 | 11,510.00 | 12,000.00 | 12,000.00 | 2.21% | 277,380 |
| Oct 28, 2025 | 11,650.00 | 11,820.00 | 11,530.00 | 11,740.00 | 11,740.00 | - | 101,009 |
| Oct 27, 2025 | 11,590.00 | 11,800.00 | 11,410.00 | 11,740.00 | 11,740.00 | 3.62% | 181,357 |
| Oct 24, 2025 | 11,230.00 | 11,560.00 | 11,130.00 | 11,330.00 | 11,330.00 | 2.53% | 132,201 |
| Oct 23, 2025 | 11,150.00 | 11,250.00 | 10,950.00 | 11,050.00 | 11,050.00 | -2.56% | 88,162 |
| Oct 22, 2025 | 11,040.00 | 11,350.00 | 10,810.00 | 11,340.00 | 11,340.00 | 2.81% | 89,524 |
| Oct 21, 2025 | 11,510.00 | 11,630.00 | 11,000.00 | 11,030.00 | 11,030.00 | 2.89% | 223,342 |
| Oct 20, 2025 | 10,880.00 | 11,000.00 | 10,600.00 | 10,720.00 | 10,720.00 | -0.92% | 96,476 |
| Oct 17, 2025 | 11,060.00 | 11,210.00 | 10,660.00 | 10,820.00 | 10,820.00 | -4.67% | 103,091 |
| Oct 16, 2025 | 11,800.00 | 11,810.00 | 11,240.00 | 11,350.00 | 11,350.00 | -0.79% | 170,256 |
| Oct 15, 2025 | 10,820.00 | 11,450.00 | 10,820.00 | 11,440.00 | 11,440.00 | 5.93% | 250,623 |
| Oct 14, 2025 | 10,860.00 | 11,200.00 | 10,580.00 | 10,800.00 | 10,800.00 | 1.41% | 140,733 |
| Oct 13, 2025 | 10,350.00 | 10,820.00 | 10,170.00 | 10,650.00 | 10,650.00 | 1.82% | 91,214 |
| Oct 10, 2025 | 10,200.00 | 10,570.00 | 10,040.00 | 10,460.00 | 10,460.00 | 3.46% | 128,935 |
| Oct 2, 2025 | 10,220.00 | 10,220.00 | 10,030.00 | 10,110.00 | 10,110.00 | -1.08% | 69,501 |
| Oct 1, 2025 | 10,300.00 | 10,470.00 | 10,040.00 | 10,220.00 | 10,220.00 | -0.49% | 216,021 |
| Sep 30, 2025 | 10,430.00 | 10,440.00 | 10,220.00 | 10,270.00 | 10,270.00 | -1.53% | 29,300 |
| Sep 29, 2025 | 10,420.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,430.00 | -0.19% | 65,026 |
| Sep 26, 2025 | 10,750.00 | 10,750.00 | 10,330.00 | 10,450.00 | 10,450.00 | -2.43% | 78,767 |
| Sep 25, 2025 | 11,080.00 | 11,080.00 | 10,610.00 | 10,710.00 | 10,710.00 | -1.83% | 79,413 |
| Sep 24, 2025 | 10,440.00 | 10,980.00 | 10,320.00 | 10,910.00 | 10,910.00 | 5.51% | 253,028 |
| Sep 23, 2025 | 10,280.00 | 10,540.00 | 10,260.00 | 10,340.00 | 10,340.00 | 0.10% | 83,048 |
| Sep 22, 2025 | 10,480.00 | 10,670.00 | 10,330.00 | 10,330.00 | 10,330.00 | 1.08% | 111,645 |