Stock listing
KRX:094820 Iljin Power Co., Ltd (일진파워) 주가
Follow Iljin Power Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:094820
₩9,670.00 KRW -270.00 (-2.7%)
Close on Oct 30, 2026
- Day range
- ₩9,500.00 – ₩9,940.00 KRWOct 30, 2026
- Volume
- 79,351 sharesOct 30, 2026
- Market cap
- ₩142.3B KRWAt the close on Oct 30, 2026 · price × 14.72M shares outstanding
- 52-week range
- ₩9,010.00 – ₩24,500.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.17B KRWMedian day 80,322 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:094820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,670.00 | -270.00 | -2.7% | ₩9,800.00 | ₩9,940.00 | ₩9,500.00 | 79,351 | |
| ₩9,940.00 | -340.00 | -3.3% | ₩10,250.00 | ₩10,270.00 | ₩9,720.00 | 67,999 | |
| ₩10,280.00 | +410.00 | +4.2% | ₩10,070.00 | ₩10,450.00 | ₩10,070.00 | 73,309 | |
| ₩9,870.00 | +30.00 | +0.3% | ₩9,850.00 | ₩10,160.00 | ₩9,850.00 | 43,326 | |
| ₩9,840.00 | -240.00 | -2.4% | ₩9,890.00 | ₩10,100.00 | ₩9,820.00 | 40,669 | |
| ₩10,080.00 | 0.00 | 0.0% | ₩9,930.00 | ₩10,140.00 | ₩9,680.00 | 65,091 | |
| ₩10,080.00 | -280.00 | -2.7% | ₩10,260.00 | ₩10,500.00 | ₩10,070.00 | 39,913 | |
| ₩10,360.00 | +110.00 | +1.1% | ₩10,320.00 | ₩10,910.00 | ₩10,250.00 | 34,974 | |
| ₩10,250.00 | -450.00 | -4.2% | ₩10,600.00 | ₩10,670.00 | ₩10,240.00 | 74,953 | |
| ₩10,700.00 | +280.00 | +2.7% | ₩10,010.00 | ₩10,710.00 | ₩10,010.00 | 50,063 | |
| ₩10,420.00 | +430.00 | +4.3% | ₩10,230.00 | ₩10,680.00 | ₩10,180.00 | 63,073 | |
| ₩9,990.00 | -750.00 | -7.0% | ₩10,480.00 | ₩10,480.00 | ₩9,910.00 | 122,107 | |
| ₩10,740.00 | -40.00 | -0.4% | ₩10,710.00 | ₩11,180.00 | ₩10,670.00 | 47,599 | |
| ₩10,780.00 | -220.00 | -2.0% | ₩10,490.00 | ₩10,940.00 | ₩10,490.00 | 133,438 | |
| ₩11,000.00 | -800.00 | -6.8% | ₩11,600.00 | ₩11,790.00 | ₩11,000.00 | 94,673 | |
| ₩11,800.00 | -290.00 | -2.4% | ₩11,960.00 | ₩12,160.00 | ₩11,680.00 | 78,853 | |
| ₩12,090.00 | -490.00 | -3.9% | ₩12,750.00 | ₩12,830.00 | ₩12,080.00 | 111,287 | |
| ₩12,580.00 | +480.00 | +4.0% | ₩12,200.00 | ₩12,580.00 | ₩12,080.00 | 122,085 | |
| ₩12,100.00 | +110.00 | +0.9% | ₩11,980.00 | ₩12,360.00 | ₩11,960.00 | 78,850 | |
| ₩11,990.00 | +230.00 | +2.0% | ₩11,920.00 | ₩12,040.00 | ₩11,750.00 | 72,540 | |
| ₩11,760.00 | +230.00 | +2.0% | ₩11,630.00 | ₩11,930.00 | ₩11,590.00 | 51,565 | |
| ₩11,530.00 | -360.00 | -3.0% | ₩11,810.00 | ₩11,830.00 | ₩11,430.00 | 68,089 | |
| ₩11,890.00 | +90.00 | +0.8% | ₩12,020.00 | ₩12,210.00 | ₩11,810.00 | 58,688 | |
| ₩11,800.00 | -410.00 | -3.4% | ₩12,210.00 | ₩12,210.00 | ₩11,750.00 | 81,293 | |
| ₩12,210.00 | +160.00 | +1.3% | ₩12,160.00 | ₩12,480.00 | ₩12,030.00 | 98,945 | |
| ₩12,050.00 | -350.00 | -2.8% | ₩12,560.00 | ₩12,560.00 | ₩12,050.00 | 93,284 | |
| ₩12,400.00 | 0.00 | 0.0% | ₩12,510.00 | ₩12,650.00 | ₩12,300.00 | 129,878 | |
| ₩12,400.00 | +710.00 | +6.1% | ₩11,730.00 | ₩12,530.00 | ₩11,730.00 | 191,958 | |
| ₩11,690.00 | -340.00 | -2.8% | ₩12,180.00 | ₩12,190.00 | ₩11,690.00 | 65,861 | |
| ₩12,030.00 | +30.00 | +0.3% | ₩11,980.00 | ₩12,120.00 | ₩11,610.00 | 42,093 | |
| ₩12,000.00 | -480.00 | -3.8% | ₩12,400.00 | ₩12,480.00 | ₩11,910.00 | 108,067 | |
| ₩12,480.00 | +100.00 | +0.8% | ₩12,250.00 | ₩12,760.00 | ₩12,150.00 | 132,805 | |
| ₩12,380.00 | -100.00 | -0.8% | ₩12,350.00 | ₩12,470.00 | ₩12,000.00 | 73,091 | |
| ₩12,480.00 | +260.00 | +2.1% | ₩12,350.00 | ₩12,740.00 | ₩12,320.00 | 134,632 | |
| ₩12,220.00 | +340.00 | +2.9% | ₩12,110.00 | ₩12,740.00 | ₩12,040.00 | 259,324 | |
| ₩11,880.00 | +550.00 | +4.9% | ₩11,380.00 | ₩12,110.00 | ₩11,290.00 | 145,223 | |
| ₩11,330.00 | +150.00 | +1.3% | ₩11,210.00 | ₩11,380.00 | ₩11,050.00 | 37,935 | |
| ₩11,180.00 | +60.00 | +0.5% | ₩11,200.00 | ₩11,390.00 | ₩10,970.00 | 59,544 | |
| ₩11,120.00 | -420.00 | -3.6% | ₩11,310.00 | ₩11,630.00 | ₩11,110.00 | 52,487 | |
| ₩11,540.00 | -170.00 | -1.5% | ₩11,730.00 | ₩11,770.00 | ₩11,400.00 | 42,422 | |
| ₩11,710.00 | -420.00 | -3.5% | ₩12,000.00 | ₩12,000.00 | ₩11,190.00 | 42,275 | |
| ₩12,130.00 | +10.00 | +0.1% | ₩12,110.00 | ₩12,360.00 | ₩11,800.00 | 74,415 | |
| ₩12,120.00 | 0.00 | 0.0% | ₩12,050.00 | ₩12,250.00 | ₩11,880.00 | 93,851 | |
| ₩12,120.00 | +220.00 | +1.8% | ₩12,010.00 | ₩12,710.00 | ₩11,830.00 | 276,384 | |
| ₩11,900.00 | +880.00 | +8.0% | ₩11,140.00 | ₩11,900.00 | ₩10,660.00 | 150,950 | |
| ₩11,020.00 | -20.00 | -0.2% | ₩11,020.00 | ₩11,200.00 | ₩10,850.00 | 54,622 | |
| ₩11,040.00 | -650.00 | -5.6% | ₩11,550.00 | ₩11,550.00 | ₩10,900.00 | 104,848 | |
| ₩11,690.00 | +220.00 | +1.9% | ₩11,770.00 | ₩11,890.00 | ₩11,510.00 | 71,236 | |
| ₩11,470.00 | -410.00 | -3.5% | ₩11,540.00 | ₩11,880.00 | ₩11,370.00 | 110,319 | |
| ₩11,880.00 | -880.00 | -6.9% | ₩12,580.00 | ₩12,650.00 | ₩11,860.00 | 180,732 | |
| ₩12,760.00 | -310.00 | -2.4% | ₩13,310.00 | ₩13,500.00 | ₩12,580.00 | 181,297 | |
| ₩13,070.00 | +500.00 | +4.0% | ₩12,890.00 | ₩13,420.00 | ₩12,850.00 | 354,484 | |
| ₩12,570.00 | +20.00 | +0.2% | ₩12,640.00 | ₩12,980.00 | ₩12,390.00 | 189,311 | |
| ₩12,550.00 | 0.00 | 0.0% | ₩12,390.00 | ₩12,590.00 | ₩12,080.00 | 97,138 | |
| ₩12,550.00 | +1,030.00 | +8.9% | ₩11,800.00 | ₩12,560.00 | ₩11,620.00 | 164,837 | |
| ₩11,520.00 | -170.00 | -1.5% | ₩11,780.00 | ₩11,900.00 | ₩11,350.00 | 64,070 | |
| ₩11,690.00 | -210.00 | -1.8% | ₩11,750.00 | ₩11,990.00 | ₩11,470.00 | 83,106 | |
| ₩11,900.00 | +670.00 | +6.0% | ₩11,590.00 | ₩11,900.00 | ₩11,500.00 | 99,458 | |
| ₩11,230.00 | +690.00 | +6.5% | ₩10,660.00 | ₩11,240.00 | ₩10,660.00 | 94,200 | |
| ₩10,540.00 | -110.00 | -1.0% | ₩10,650.00 | ₩10,920.00 | ₩10,300.00 | 64,639 | |
| ₩10,650.00 | +1,200.00 | +12.7% | ₩9,800.00 | ₩10,650.00 | ₩9,800.00 | 110,173 | |
| ₩9,450.00 | +20.00 | +0.2% | ₩9,130.00 | ₩9,950.00 | ₩9,130.00 | 108,128 |
- Ticker
- KRX:094820
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 30, 2026
Iljin Power Co Ltd Wins 15 Billion Won Order
Latest news
Iljin Power Co Ltd Wins 15 Billion Won Order
Mar 30, 2026
Closed ₩16,880 (+1.4%) on Mar 30, 2026
Iljin Power To Divest 4 Billion Won Worth Of Own Shares
Jan 22, 2026
Closed ₩15,770 (-6.4%) on Jan 23, 2026
Iljin Power Co., Ltd on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Iljin Power Co., Ltd.