Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea
· Delayed Price · Currency is KRW 16,980
-540 (-3.08%)
At close: Sep 26, 2025
Iljin Hysolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17,610.00 | 17,620.00 | 16,980.00 | 16,980.00 | 16,980.00 | -3.08% | 52,500 |
| Sep 25, 2025 | 17,940.00 | 18,180.00 | 17,500.00 | 17,520.00 | 17,520.00 | -2.99% | 65,594 |
| Sep 24, 2025 | 17,910.00 | 18,320.00 | 17,840.00 | 18,060.00 | 18,060.00 | -0.11% | 45,577 |
| Sep 23, 2025 | 17,930.00 | 18,300.00 | 17,880.00 | 18,080.00 | 18,080.00 | 0.78% | 30,618 |
| Sep 22, 2025 | 18,170.00 | 18,300.00 | 17,900.00 | 17,940.00 | 17,940.00 | -1.70% | 47,085 |
| Sep 19, 2025 | 18,350.00 | 18,350.00 | 17,950.00 | 18,250.00 | 18,250.00 | 0.05% | 71,171 |
| Sep 18, 2025 | 18,600.00 | 18,600.00 | 18,210.00 | 18,240.00 | 18,240.00 | 0.39% | 49,865 |
| Sep 17, 2025 | 18,480.00 | 18,880.00 | 18,140.00 | 18,170.00 | 18,170.00 | -0.93% | 78,242 |
| Sep 16, 2025 | 19,310.00 | 19,330.00 | 18,310.00 | 18,340.00 | 18,340.00 | -4.92% | 104,699 |
| Sep 15, 2025 | 19,590.00 | 19,670.00 | 19,020.00 | 19,290.00 | 19,290.00 | -2.03% | 99,586 |
| Sep 12, 2025 | 20,500.00 | 20,500.00 | 19,110.00 | 19,690.00 | 19,690.00 | 6.43% | 311,507 |
| Sep 11, 2025 | 17,890.00 | 18,500.00 | 17,890.00 | 18,500.00 | 18,500.00 | 4.99% | 166,836 |
| Sep 10, 2025 | 17,420.00 | 17,840.00 | 17,380.00 | 17,620.00 | 17,620.00 | 3.04% | 61,961 |
| Sep 9, 2025 | 17,180.00 | 17,660.00 | 16,960.00 | 17,100.00 | 17,100.00 | 1.12% | 44,482 |
| Sep 8, 2025 | 17,100.00 | 17,100.00 | 16,810.00 | 16,910.00 | 16,910.00 | 0.12% | 26,198 |
| Sep 5, 2025 | 17,170.00 | 17,235.00 | 16,850.00 | 16,890.00 | 16,890.00 | -1.11% | 39,019 |
| Sep 4, 2025 | 17,540.00 | 17,540.00 | 17,080.00 | 17,080.00 | 17,080.00 | -5.11% | 56,742 |
| Sep 3, 2025 | 17,230.00 | 18,000.00 | 17,190.00 | 18,000.00 | 18,000.00 | 3.63% | 40,290 |
| Sep 2, 2025 | 17,370.00 | 17,430.00 | 17,020.00 | 17,370.00 | 17,370.00 | 1.22% | 36,530 |
| Sep 1, 2025 | 18,180.00 | 18,180.00 | 17,020.00 | 17,160.00 | 17,160.00 | -4.61% | 64,635 |
| Aug 29, 2025 | 17,240.00 | 18,400.00 | 17,100.00 | 17,990.00 | 17,990.00 | 5.82% | 153,188 |
| Aug 28, 2025 | 17,100.00 | 17,290.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.70% | 30,294 |
| Aug 27, 2025 | 18,110.00 | 18,430.00 | 16,970.00 | 17,120.00 | 17,120.00 | -3.28% | 145,218 |
| Aug 26, 2025 | 17,840.00 | 17,890.00 | 17,500.00 | 17,700.00 | 17,700.00 | -0.78% | 33,927 |
| Aug 25, 2025 | 17,450.00 | 17,930.00 | 17,440.00 | 17,840.00 | 17,840.00 | 2.76% | 39,492 |
| Aug 22, 2025 | 16,680.00 | 17,720.00 | 16,680.00 | 17,360.00 | 17,360.00 | 3.52% | 71,197 |
| Aug 21, 2025 | 16,800.00 | 17,300.00 | 16,640.00 | 16,770.00 | 16,770.00 | -0.77% | 33,594 |
| Aug 20, 2025 | 16,920.00 | 17,200.00 | 16,510.00 | 16,900.00 | 16,900.00 | -1.92% | 39,633 |
| Aug 19, 2025 | 17,790.00 | 17,800.00 | 17,140.00 | 17,230.00 | 17,230.00 | -2.10% | 31,799 |
| Aug 18, 2025 | 17,780.00 | 17,950.00 | 17,530.00 | 17,600.00 | 17,600.00 | -0.28% | 44,559 |
| Aug 14, 2025 | 17,440.00 | 18,490.00 | 17,250.00 | 17,650.00 | 17,650.00 | 1.26% | 156,759 |
| Aug 13, 2025 | 17,460.00 | 17,600.00 | 17,130.00 | 17,430.00 | 17,430.00 | -0.17% | 39,041 |
| Aug 12, 2025 | 17,160.00 | 17,650.00 | 17,000.00 | 17,460.00 | 17,460.00 | 1.57% | 66,967 |
| Aug 11, 2025 | 17,270.00 | 17,380.00 | 16,980.00 | 17,190.00 | 17,190.00 | -0.41% | 32,064 |
| Aug 8, 2025 | 17,170.00 | 17,410.00 | 17,060.00 | 17,260.00 | 17,260.00 | 0.52% | 28,737 |
| Aug 7, 2025 | 17,450.00 | 17,450.00 | 17,020.00 | 17,170.00 | 17,170.00 | -0.64% | 24,999 |
| Aug 6, 2025 | 16,700.00 | 17,410.00 | 16,600.00 | 17,280.00 | 17,280.00 | 4.73% | 46,777 |
| Aug 5, 2025 | 16,450.00 | 16,740.00 | 16,450.00 | 16,500.00 | 16,500.00 | 0.92% | 26,339 |
| Aug 4, 2025 | 16,100.00 | 16,470.00 | 15,970.00 | 16,350.00 | 16,350.00 | 2.12% | 42,937 |
| Aug 1, 2025 | 16,390.00 | 16,390.00 | 15,960.00 | 16,010.00 | 16,010.00 | -3.55% | 52,496 |
| Jul 31, 2025 | 17,050.00 | 17,050.00 | 16,410.00 | 16,600.00 | 16,600.00 | -2.24% | 48,824 |
| Jul 30, 2025 | 17,360.00 | 17,360.00 | 16,950.00 | 16,980.00 | 16,980.00 | -0.41% | 27,707 |
| Jul 29, 2025 | 17,200.00 | 17,280.00 | 16,740.00 | 17,050.00 | 17,050.00 | -0.87% | 35,413 |
| Jul 28, 2025 | 17,350.00 | 17,560.00 | 17,160.00 | 17,200.00 | 17,200.00 | -0.46% | 51,904 |
| Jul 25, 2025 | 17,340.00 | 17,400.00 | 17,100.00 | 17,280.00 | 17,280.00 | 2.13% | 37,533 |
| Jul 24, 2025 | 16,930.00 | 17,140.00 | 16,610.00 | 16,920.00 | 16,920.00 | 2.61% | 66,074 |
| Jul 23, 2025 | 16,650.00 | 16,780.00 | 16,200.00 | 16,490.00 | 16,490.00 | -0.84% | 144,066 |
| Jul 22, 2025 | 17,100.00 | 17,180.00 | 16,620.00 | 16,630.00 | 16,630.00 | -2.86% | 58,152 |
| Jul 21, 2025 | 17,580.00 | 17,580.00 | 17,100.00 | 17,120.00 | 17,120.00 | -1.33% | 42,965 |
| Jul 18, 2025 | 16,980.00 | 17,350.00 | 16,980.00 | 17,350.00 | 17,350.00 | 1.64% | 43,251 |