Skip to main content
Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,350.00
-50.00 (-0.68%)
At close: Apr 28, 2026

Ilji Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267,360.007,360.007,170.007,300.007,300.00-0.68%129,707
Apr 28, 20267,500.007,540.007,290.007,350.007,350.00-0.68%117,815
Apr 27, 20267,270.007,450.007,190.007,400.007,400.001.79%139,572
Apr 24, 20267,510.007,510.007,060.007,270.007,270.00-3.20%245,552
Apr 23, 20267,690.007,750.007,440.007,510.007,510.00-1.44%154,602
Apr 22, 20267,720.007,780.007,520.007,620.007,620.00-1.30%172,944
Apr 21, 20267,750.007,790.007,500.007,720.007,720.000.78%169,166
Apr 20, 20267,760.007,820.007,500.007,660.007,660.00-1.29%212,671
Apr 17, 20267,100.007,980.007,060.007,760.007,760.009.60%612,954
Apr 16, 20267,120.007,240.007,030.007,080.007,080.000.28%185,585
Apr 15, 20267,120.007,420.007,060.007,060.007,060.000.71%237,781
Apr 14, 20266,900.007,140.006,880.007,010.007,010.003.24%250,202
Apr 13, 20266,820.007,050.006,650.006,790.006,790.00-1.02%167,251
Apr 10, 20266,750.007,000.006,660.006,860.006,860.003.31%194,387
Apr 9, 20266,870.006,900.006,580.006,640.006,640.00-2.92%138,738
Apr 8, 20266,500.006,870.006,430.006,840.006,840.008.06%355,495
Apr 7, 20266,380.006,490.006,220.006,330.006,330.00-0.63%194,304
Apr 6, 20266,480.006,530.006,310.006,370.006,370.00-1.70%131,237
Apr 3, 20266,250.006,620.006,190.006,480.006,480.005.19%278,100
Apr 2, 20266,410.006,420.006,150.006,160.006,160.00-2.69%214,639
Apr 1, 20266,130.006,380.006,090.006,330.006,330.007.47%352,392
Mar 31, 20266,040.006,180.005,890.005,890.005,890.00-2.48%144,856
Mar 30, 20266,100.006,100.005,810.006,040.006,040.00-2.42%123,614
Mar 27, 20266,150.006,300.006,060.006,190.006,190.00-1.43%164,826
Mar 26, 20266,460.006,460.006,200.006,280.006,280.00-1.57%161,029
Mar 25, 20266,580.006,640.006,300.006,380.006,380.00-2.45%226,362
Mar 24, 20266,480.006,670.006,100.006,540.006,540.002.99%306,696
Mar 23, 20266,450.006,600.006,300.006,350.006,350.00-3.50%264,184
Mar 20, 20266,670.007,000.006,550.006,580.006,580.00-1.79%405,706
Mar 19, 20266,630.006,840.006,600.006,700.006,700.00-2.19%413,591
Mar 18, 20266,720.007,500.006,710.006,850.006,850.004.74%1,693,260
Mar 17, 20266,380.006,860.006,380.006,540.006,540.004.98%1,474,947
Mar 16, 20266,290.006,590.005,930.006,230.006,230.00-1.58%1,256,253
Mar 13, 20268,240.008,240.006,320.006,330.006,330.00-0.16%9,527,206
Mar 12, 20266,340.006,340.006,340.006,340.006,340.0029.92%540,361
Mar 11, 20264,725.005,030.004,725.004,880.004,880.004.27%236,497
Mar 10, 20264,700.005,100.004,645.004,680.004,680.004.35%1,440,778
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