Skip to main content
Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,485.00
-350.00 (-7.24%)
At close: Mar 9, 2026

Ilji Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,690.004,690.004,360.004,485.004,485.00-7.24%118,325
Mar 6, 20264,775.004,835.004,550.004,835.004,835.001.26%148,621
Mar 5, 20264,465.004,810.004,465.004,775.004,775.009.77%198,305
Mar 4, 20264,885.004,885.004,315.004,350.004,350.00-12.12%375,758
Mar 3, 20265,200.005,220.004,950.004,950.004,950.00-5.35%213,787
Feb 27, 20265,250.005,300.005,070.005,230.005,230.00-1.88%247,804
Feb 26, 20265,530.005,530.005,240.005,330.005,330.00-2.91%401,943
Feb 25, 20265,170.005,750.005,170.005,490.005,490.006.40%1,295,818
Feb 24, 20265,220.005,300.005,150.005,160.005,160.00-2.64%161,741
Feb 23, 20265,280.005,420.005,220.005,300.005,300.001.73%228,542
Feb 20, 20265,240.005,280.005,110.005,210.005,210.00-0.95%175,867
Feb 19, 20265,300.005,350.005,150.005,260.005,260.00-0.19%177,790
Feb 13, 20265,170.005,360.005,100.005,270.005,270.00-178,312
Feb 12, 20265,320.005,370.005,200.005,270.005,270.00-0.19%169,114
Feb 11, 20265,220.005,330.005,100.005,280.005,280.001.15%124,672
Feb 10, 20265,130.005,290.005,000.005,220.005,220.002.35%268,948
Feb 9, 20265,040.005,180.004,975.005,100.005,100.002.31%239,033
Feb 6, 20265,100.005,170.004,855.004,985.004,985.00-3.39%292,518
Feb 5, 20265,020.005,450.004,980.005,160.005,160.002.79%766,062
Feb 4, 20264,860.005,020.004,825.005,020.005,020.003.72%283,088
Feb 3, 20264,815.004,845.004,730.004,840.004,840.003.31%133,849
Feb 2, 20264,725.004,855.004,645.004,685.004,685.00-0.85%188,927
Jan 30, 20264,910.004,910.004,660.004,725.004,725.00-3.37%253,213
Jan 29, 20264,870.004,915.004,750.004,890.004,890.000.72%327,788
Jan 28, 20264,765.004,855.004,700.004,855.004,855.001.89%322,384
Jan 27, 20264,720.004,790.004,660.004,765.004,765.00-0.31%211,379
Jan 26, 20264,810.004,885.004,670.004,780.004,780.00-0.52%295,893
Jan 23, 20265,160.005,190.004,775.004,805.004,805.00-5.97%568,366
Jan 22, 20265,410.005,510.005,060.005,110.005,110.00-2.48%568,937
Jan 21, 20265,020.005,300.005,010.005,240.005,240.001.35%690,648
Jan 20, 20265,500.005,610.005,110.005,170.005,170.00-4.08%788,661
Jan 19, 20265,340.005,710.005,280.005,390.005,390.003.26%1,679,556
Jan 16, 20265,250.005,480.005,100.005,220.005,220.001.75%1,535,745
Jan 15, 20265,240.005,410.005,000.005,130.005,130.00-2.66%1,181,897
Jan 14, 20265,290.005,840.005,000.005,270.005,270.005.40%7,288,083
Jan 13, 20264,305.005,590.004,280.005,000.005,000.0016.28%9,509,530
Jan 12, 20264,245.004,425.004,200.004,300.004,300.003.24%193,243
Jan 9, 20264,085.004,175.004,060.004,165.004,165.001.59%32,330
Jan 8, 20264,200.004,200.004,070.004,100.004,100.00-2.38%52,672
Jan 7, 20264,260.004,260.004,130.004,200.004,200.00-0.47%110,560
Jan 6, 20264,285.004,305.004,175.004,220.004,220.00-0.82%42,688
Jan 5, 20264,195.004,355.004,170.004,255.004,255.001.55%101,023
Jan 2, 20264,180.004,195.004,145.004,190.004,190.00-0.12%31,062
Dec 30, 20254,085.004,215.004,070.004,195.004,195.002.07%53,030
Dec 29, 20254,030.004,110.003,945.004,110.004,110.001.11%48,265
Dec 26, 20254,125.004,170.004,050.004,065.003,965.00-1.45%69,332
Dec 24, 20254,165.004,180.004,100.004,125.004,023.52-0.96%25,777
Dec 23, 20254,180.004,280.004,110.004,165.004,062.54-0.48%30,861
Dec 22, 20254,190.004,200.004,160.004,185.004,082.050.12%15,732
Dec 19, 20254,115.004,180.004,075.004,180.004,077.171.58%26,193
Dec 18, 20254,130.004,165.004,110.004,115.004,013.77-1.20%14,477
Dec 17, 20254,175.004,195.004,125.004,165.004,062.54-0.24%14,784
Dec 16, 20254,190.004,230.004,130.004,175.004,072.29-1.53%20,547
Dec 15, 20254,185.004,240.004,140.004,240.004,135.690.95%29,449
Dec 12, 20254,200.004,200.004,145.004,200.004,096.680.48%19,779
Dec 11, 20254,135.004,270.004,120.004,180.004,077.170.60%28,030
Dec 10, 20254,200.004,200.004,145.004,155.004,052.79-1.07%17,873
Dec 9, 20254,230.004,265.004,175.004,200.004,096.68-1.18%22,543
Dec 8, 20254,300.004,300.004,205.004,250.004,145.45-0.35%48,055
Dec 5, 20254,310.004,380.004,190.004,265.004,160.08-1.04%45,469
Dec 4, 20254,215.004,310.004,215.004,310.004,203.971.89%34,709
Dec 3, 20254,235.004,290.004,200.004,230.004,125.940.12%90,409
Dec 2, 20254,110.004,240.004,105.004,225.004,121.062.18%96,410
Dec 1, 20254,045.004,170.004,045.004,135.004,033.281.60%73,117
Nov 28, 20254,020.004,095.003,970.004,070.003,969.881.24%83,481
Nov 27, 20254,005.004,135.003,965.004,020.003,921.11-0.12%29,755
Nov 26, 20253,975.004,040.003,945.004,025.003,925.981.26%19,974
Nov 25, 20254,000.004,040.003,960.003,975.003,877.21-1.97%36,822
Nov 24, 20254,045.004,090.004,010.004,055.003,955.250.25%31,551
Nov 21, 20254,010.004,085.003,910.004,045.003,945.49-0.12%89,552
Nov 20, 20254,100.004,150.004,050.004,050.003,950.37-0.49%115,986
Nov 19, 20253,785.004,140.003,735.004,070.003,969.887.53%215,725
Nov 18, 20253,930.003,930.003,780.003,785.003,691.89-2.82%28,868
Nov 17, 20254,000.004,000.003,885.003,895.003,799.18-0.13%43,928
Nov 14, 20253,900.003,925.003,850.003,900.003,804.06-0.76%18,399
Nov 13, 20253,930.003,965.003,910.003,930.003,833.32-19,397
Nov 12, 20253,875.003,945.003,850.003,930.003,833.321.55%26,108
Nov 11, 20253,885.003,925.003,850.003,870.003,774.80-0.39%36,613
Nov 10, 20253,770.003,910.003,750.003,885.003,789.432.91%31,812
Nov 7, 20253,750.003,805.003,720.003,775.003,682.13-1.18%58,050
Nov 6, 20253,805.003,890.003,775.003,820.003,726.030.66%34,928
Nov 5, 20253,860.003,860.003,715.003,795.003,701.64-1.68%55,930
Nov 4, 20253,860.003,975.003,820.003,860.003,765.04-1.53%95,304
Nov 3, 20254,035.004,035.003,900.003,920.003,823.57-2.12%92,192
Oct 31, 20253,990.004,040.003,950.004,005.003,906.481.01%40,218
Oct 30, 20254,240.004,240.003,960.003,965.003,867.46-83,317
Oct 29, 20253,970.003,990.003,935.003,965.003,867.46-13,495
Oct 28, 20253,950.003,970.003,905.003,965.003,867.460.51%15,568
Oct 27, 20254,000.004,000.003,920.003,945.003,847.95-0.88%40,491
Oct 24, 20253,970.004,085.003,945.003,980.003,882.090.25%12,225
Oct 23, 20254,055.004,055.003,970.003,970.003,872.34-1.85%35,044
Oct 22, 20254,055.004,055.003,975.004,045.003,945.490.50%29,243
Oct 21, 20254,000.004,120.004,000.004,025.003,925.98-0.25%97,459
Oct 20, 20254,100.004,100.003,980.004,035.003,935.740.37%62,680
Oct 17, 20254,030.004,080.003,995.004,020.003,921.11-0.86%52,459
Oct 16, 20254,045.004,145.004,020.004,055.003,955.252.53%112,761
Oct 15, 20253,885.003,960.003,875.003,955.003,857.711.15%21,461
Oct 14, 20253,845.003,950.003,845.003,910.003,813.810.51%27,294
Oct 13, 20253,845.003,915.003,810.003,890.003,794.31-0.64%37,712
Oct 10, 20253,965.003,965.003,840.003,915.003,818.69-0.89%57,161