Iljin Hysolus Co., Ltd. (KRX:271940)
South Korea
· Delayed Price · Currency is KRW 15,370
+800 (5.49%)
At close: Dec 5, 2025
Iljin Hysolus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,770.00 | 15,930.00 | 14,770.00 | 15,370.00 | 15,370.00 | 5.49% | 149,807 |
| Dec 4, 2025 | 14,900.00 | 15,140.00 | 14,570.00 | 14,570.00 | 14,570.00 | -2.41% | 77,753 |
| Dec 3, 2025 | 14,850.00 | 15,220.00 | 14,690.00 | 14,930.00 | 14,930.00 | 1.22% | 46,735 |
| Dec 2, 2025 | 14,680.00 | 15,160.00 | 14,520.00 | 14,750.00 | 14,750.00 | 1.10% | 48,031 |
| Dec 1, 2025 | 14,500.00 | 14,850.00 | 14,410.00 | 14,590.00 | 14,590.00 | 0.69% | 42,710 |
| Nov 28, 2025 | 14,940.00 | 14,940.00 | 14,420.00 | 14,490.00 | 14,490.00 | -0.55% | 36,456 |
| Nov 27, 2025 | 14,530.00 | 14,780.00 | 14,500.00 | 14,570.00 | 14,570.00 | 0.48% | 21,051 |
| Nov 26, 2025 | 14,560.00 | 14,800.00 | 14,410.00 | 14,500.00 | 14,500.00 | -0.75% | 38,382 |
| Nov 25, 2025 | 14,220.00 | 14,610.00 | 14,160.00 | 14,610.00 | 14,610.00 | 2.81% | 43,811 |
| Nov 24, 2025 | 14,480.00 | 14,610.00 | 14,210.00 | 14,210.00 | 14,210.00 | -1.80% | 30,194 |
| Nov 21, 2025 | 14,800.00 | 14,800.00 | 14,320.00 | 14,470.00 | 14,470.00 | -3.15% | 34,097 |
| Nov 20, 2025 | 14,980.00 | 15,410.00 | 14,720.00 | 14,940.00 | 14,940.00 | 2.61% | 35,821 |
| Nov 19, 2025 | 15,050.00 | 15,050.00 | 14,520.00 | 14,560.00 | 14,560.00 | -2.61% | 35,102 |
| Nov 18, 2025 | 14,840.00 | 15,360.00 | 14,660.00 | 14,950.00 | 14,950.00 | -2.29% | 86,118 |
| Nov 17, 2025 | 15,840.00 | 15,940.00 | 15,020.00 | 15,300.00 | 15,300.00 | -3.16% | 82,965 |
| Nov 14, 2025 | 16,140.00 | 16,340.00 | 15,800.00 | 15,800.00 | 15,800.00 | -3.95% | 62,860 |
| Nov 13, 2025 | 16,700.00 | 16,780.00 | 16,450.00 | 16,450.00 | 16,450.00 | -1.50% | 48,279 |
| Nov 12, 2025 | 16,670.00 | 16,950.00 | 16,590.00 | 16,700.00 | 16,700.00 | -0.24% | 53,883 |
| Nov 11, 2025 | 16,710.00 | 16,910.00 | 16,420.00 | 16,740.00 | 16,740.00 | 0.90% | 47,910 |
| Nov 10, 2025 | 16,700.00 | 16,700.00 | 16,460.00 | 16,590.00 | 16,590.00 | 0.18% | 39,039 |
| Nov 7, 2025 | 16,900.00 | 17,040.00 | 16,340.00 | 16,560.00 | 16,560.00 | -4.00% | 80,217 |
| Nov 6, 2025 | 18,300.00 | 18,510.00 | 17,150.00 | 17,250.00 | 17,250.00 | -5.58% | 108,028 |
| Nov 5, 2025 | 18,760.00 | 18,990.00 | 17,920.00 | 18,270.00 | 18,270.00 | -4.45% | 89,900 |
| Nov 4, 2025 | 18,810.00 | 19,740.00 | 18,750.00 | 19,120.00 | 19,120.00 | 1.16% | 92,115 |
| Nov 3, 2025 | 19,100.00 | 19,300.00 | 18,670.00 | 18,900.00 | 18,900.00 | -1.41% | 75,851 |
| Oct 31, 2025 | 19,640.00 | 19,980.00 | 19,060.00 | 19,170.00 | 19,170.00 | -0.93% | 81,377 |
| Oct 30, 2025 | 20,550.00 | 20,800.00 | 19,350.00 | 19,350.00 | 19,350.00 | -6.30% | 116,771 |
| Oct 29, 2025 | 21,000.00 | 21,200.00 | 20,000.00 | 20,650.00 | 20,650.00 | 5.90% | 229,663 |
| Oct 28, 2025 | 18,350.00 | 19,570.00 | 18,120.00 | 19,500.00 | 19,500.00 | 5.18% | 109,799 |
| Oct 27, 2025 | 18,680.00 | 18,750.00 | 18,410.00 | 18,540.00 | 18,540.00 | -0.22% | 41,884 |
| Oct 24, 2025 | 18,560.00 | 18,580.00 | 18,310.00 | 18,580.00 | 18,580.00 | 0.38% | 32,165 |
| Oct 23, 2025 | 19,000.00 | 19,000.00 | 18,320.00 | 18,510.00 | 18,510.00 | -2.17% | 49,593 |
| Oct 22, 2025 | 19,370.00 | 19,370.00 | 18,490.00 | 18,920.00 | 18,920.00 | -1.97% | 57,676 |
| Oct 21, 2025 | 19,550.00 | 19,560.00 | 19,090.00 | 19,300.00 | 19,300.00 | -0.67% | 71,012 |
| Oct 20, 2025 | 20,000.00 | 20,000.00 | 19,220.00 | 19,430.00 | 19,430.00 | -1.87% | 64,657 |
| Oct 17, 2025 | 20,000.00 | 20,200.00 | 19,700.00 | 19,800.00 | 19,800.00 | -1.00% | 68,052 |
| Oct 16, 2025 | 19,600.00 | 20,200.00 | 19,600.00 | 20,000.00 | 20,000.00 | 0.45% | 87,217 |
| Oct 15, 2025 | 19,450.00 | 19,990.00 | 19,250.00 | 19,910.00 | 19,910.00 | 5.01% | 121,852 |
| Oct 14, 2025 | 18,300.00 | 19,290.00 | 18,130.00 | 18,960.00 | 18,960.00 | 4.41% | 150,392 |
| Oct 13, 2025 | 17,100.00 | 18,160.00 | 17,010.00 | 18,160.00 | 18,160.00 | 3.01% | 63,824 |
| Oct 10, 2025 | 17,370.00 | 17,640.00 | 16,800.00 | 17,630.00 | 17,630.00 | 1.50% | 56,002 |
| Oct 2, 2025 | 17,230.00 | 17,370.00 | 16,930.00 | 17,370.00 | 17,370.00 | 2.60% | 48,603 |
| Oct 1, 2025 | 17,390.00 | 17,390.00 | 16,900.00 | 16,930.00 | 16,930.00 | 0.18% | 36,355 |
| Sep 30, 2025 | 17,100.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.29% | 29,376 |
| Sep 29, 2025 | 17,090.00 | 17,250.00 | 16,940.00 | 16,950.00 | 16,950.00 | -0.18% | 19,497 |
| 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% | 46,027 |