Skip to main content
Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,310.00
+80.00 (1.89%)
At close: Dec 4, 2025

Ilji Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,310.004,380.004,190.004,265.004,265.00-1.04%45,469
Dec 4, 20254,215.004,310.004,215.004,310.004,310.001.89%34,709
Dec 3, 20254,235.004,290.004,200.004,230.004,230.000.12%90,405
Dec 2, 20254,110.004,240.004,105.004,225.004,225.002.18%96,408
Dec 1, 20254,045.004,170.004,045.004,135.004,135.001.60%73,115
Nov 28, 20254,020.004,095.003,970.004,070.004,070.001.24%83,481
Nov 27, 20254,005.004,135.003,965.004,020.004,020.00-0.12%29,754
Nov 26, 20253,975.004,040.003,945.004,025.004,025.001.26%19,974
Nov 25, 20254,000.004,040.003,960.003,975.003,975.00-1.97%36,822
Nov 24, 20254,045.004,090.004,010.004,055.004,055.000.25%31,551
Nov 21, 20254,010.004,085.003,910.004,045.004,045.00-0.12%89,551
Nov 20, 20254,100.004,150.004,050.004,050.004,050.00-0.49%115,986
Nov 19, 20253,785.004,140.003,735.004,070.004,070.007.53%215,725
Nov 18, 20253,930.003,930.003,780.003,785.003,785.00-2.82%28,868
Nov 17, 20254,000.004,000.003,885.003,895.003,895.00-0.13%43,928
Nov 14, 20253,900.003,925.003,850.003,900.003,900.00-0.76%18,399
Nov 13, 20253,930.003,965.003,910.003,930.003,930.00-19,397
Nov 12, 20253,875.003,945.003,850.003,930.003,930.001.55%26,108
Nov 11, 20253,885.003,925.003,850.003,870.003,870.00-0.39%36,613
Nov 10, 20253,770.003,910.003,750.003,885.003,885.002.91%31,812
Nov 7, 20253,750.003,805.003,720.003,775.003,775.00-1.18%58,050
Nov 6, 20253,805.003,890.003,775.003,820.003,820.000.66%34,928
Nov 5, 20253,860.003,860.003,715.003,795.003,795.00-1.68%55,930
Nov 4, 20253,860.003,975.003,820.003,860.003,860.00-1.53%95,304
Nov 3, 20254,035.004,035.003,900.003,920.003,920.00-2.12%92,192
Oct 31, 20253,990.004,040.003,950.004,005.004,005.001.01%40,218
Oct 30, 20254,240.004,240.003,960.003,965.003,965.00-83,317
Oct 29, 20253,970.003,990.003,935.003,965.003,965.00-13,495
Oct 28, 20253,950.003,970.003,905.003,965.003,965.000.51%15,568
Oct 27, 20254,000.004,000.003,920.003,945.003,945.00-0.88%40,491
Oct 24, 20253,970.004,085.003,945.003,980.003,980.000.25%12,225
Oct 23, 20254,055.004,055.003,970.003,970.003,970.00-1.85%35,044
Oct 22, 20254,055.004,055.003,975.004,045.004,045.000.50%29,243
Oct 21, 20254,000.004,120.004,000.004,025.004,025.00-0.25%97,459
Oct 20, 20254,100.004,100.003,980.004,035.004,035.000.37%62,680
Oct 17, 20254,030.004,080.003,995.004,020.004,020.00-0.86%52,459
Oct 16, 20254,045.004,145.004,020.004,055.004,055.002.53%112,761
Oct 15, 20253,885.003,960.003,875.003,955.003,955.001.15%21,461
Oct 14, 20253,845.003,950.003,845.003,910.003,910.000.51%27,294
Oct 13, 20253,845.003,915.003,810.003,890.003,890.00-0.64%37,712
Oct 10, 20253,965.003,965.003,840.003,915.003,915.00-0.89%57,161
Oct 2, 20253,910.003,965.003,895.003,950.003,950.000.51%25,746
Oct 1, 20253,915.003,955.003,870.003,930.003,930.00-26,831
Sep 30, 20253,900.003,945.003,900.003,930.003,930.00-0.38%22,015
Sep 29, 20253,915.003,965.003,850.003,945.003,945.001.02%23,729
Sep 26, 20254,000.004,040.003,890.003,905.003,905.00-2.38%41,693
Sep 25, 20254,020.004,045.003,975.004,000.004,000.00-0.50%27,850
Sep 24, 20254,010.004,020.003,970.004,020.004,020.000.12%27,151
Sep 23, 20254,045.004,070.004,000.004,015.004,015.00-0.62%18,258
Sep 22, 20254,035.004,065.004,020.004,040.004,040.00-0.25%25,966
Sep 19, 20254,110.004,140.004,040.004,050.004,050.00-1.46%17,673
Sep 18, 20254,085.004,115.004,060.004,110.004,110.000.61%28,849
Sep 17, 20254,050.004,135.004,050.004,085.004,085.000.86%12,181
Sep 16, 20254,095.004,095.004,035.004,050.004,050.00-0.61%29,111
Sep 15, 20254,130.004,135.004,065.004,075.004,075.00-1.57%33,734
Sep 12, 20254,145.004,175.004,125.004,140.004,140.000.24%12,373
Sep 11, 20254,120.004,155.004,105.004,130.004,130.000.24%15,703
Sep 10, 20254,110.004,135.004,095.004,120.004,120.000.24%42,596
Sep 9, 20254,095.004,125.004,085.004,110.004,110.000.37%28,327
Sep 8, 20254,095.004,110.004,060.004,095.004,095.00-0.24%23,797
Sep 5, 20254,130.004,135.004,095.004,105.004,105.00-0.85%25,270
Sep 4, 20254,120.004,165.004,100.004,140.004,140.00-0.12%10,272
Sep 3, 20254,200.004,200.004,135.004,145.004,145.00-2.01%29,077
Sep 2, 20254,205.004,265.004,170.004,230.004,230.000.24%25,716
Sep 1, 20254,255.004,270.004,205.004,220.004,220.00-1.75%45,007
Aug 29, 20254,360.004,375.004,280.004,295.004,295.00-1.94%40,588
Aug 28, 20254,425.004,520.004,370.004,380.004,380.00-1.02%34,789
Aug 27, 20254,350.004,455.004,340.004,425.004,425.001.03%37,524
Aug 26, 20254,210.004,390.004,210.004,380.004,380.002.22%49,014
Aug 25, 20254,190.004,330.004,190.004,285.004,285.002.27%23,868
Aug 22, 20254,220.004,350.004,165.004,190.004,190.00-0.71%35,360
Aug 21, 20254,025.004,335.004,025.004,220.004,220.004.07%75,578
Aug 20, 20254,065.004,070.003,965.004,055.004,055.00-0.73%64,920
Aug 19, 20254,095.004,165.004,055.004,085.004,085.00-0.85%35,934
Aug 18, 20254,205.004,205.004,065.004,120.004,120.00-3.96%111,770
Aug 14, 20254,280.004,290.004,200.004,290.004,290.001.54%28,957
Aug 13, 20254,125.004,250.004,125.004,225.004,225.002.55%33,309
Aug 12, 20254,120.004,275.004,120.004,120.004,120.00-0.72%32,333
Aug 11, 20254,185.004,290.004,150.004,150.004,150.00-0.84%24,815
Aug 8, 20254,180.004,260.004,140.004,185.004,185.000.36%12,297
Aug 7, 20254,190.004,205.004,150.004,170.004,170.000.36%20,315
Aug 6, 20254,120.004,180.004,110.004,155.004,155.000.85%19,291
Aug 5, 20254,160.004,245.004,110.004,120.004,120.00-0.96%29,921
Aug 4, 20254,100.004,170.004,020.004,160.004,160.001.22%45,041
Aug 1, 20254,335.004,335.004,105.004,110.004,110.00-5.63%78,450
Jul 31, 20254,700.004,700.004,345.004,355.004,355.00-3.65%72,848
Jul 30, 20254,380.004,565.004,325.004,520.004,520.003.20%59,411
Jul 29, 20254,335.004,400.004,290.004,380.004,380.00-0.23%27,644
Jul 28, 20254,435.004,570.004,340.004,390.004,390.00-1.24%51,060
Jul 25, 20254,440.004,560.004,440.004,445.004,445.00-1.00%39,522
Jul 24, 20254,600.004,620.004,425.004,490.004,490.00-2.39%68,984
Jul 23, 20254,330.004,660.004,330.004,600.004,600.006.48%130,678
Jul 22, 20254,310.004,430.004,260.004,320.004,320.00-1.14%50,395
Jul 21, 20254,455.004,455.004,365.004,370.004,370.00-2.02%35,050
Jul 18, 20254,590.004,590.004,445.004,460.004,460.00-2.73%30,670
Jul 17, 20254,475.004,590.004,445.004,585.004,585.002.46%35,178
Jul 16, 20254,495.004,535.004,435.004,475.004,475.00-0.44%37,210
Jul 15, 20254,495.004,535.004,455.004,495.004,495.00-24,814
Jul 14, 20254,460.004,540.004,420.004,495.004,495.00-43,187
Jul 11, 20254,550.004,570.004,450.004,495.004,495.00-1.21%50,635