Iljeong Industrial Co.,Ltd (KRX:008500)
South Korea
· Delayed Price · Currency is KRW 18,550
-300 (-1.59%)
At close: Nov 25, 2025
KRX:008500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 18,730.00 | 20,450.00 | 18,100.00 | 18,550.00 | 18,550.00 | -1.59% | 105,055 |
| Nov 24, 2025 | 19,400.00 | 19,500.00 | 17,470.00 | 18,850.00 | 18,850.00 | -2.58% | 52,807 |
| Nov 21, 2025 | 19,310.00 | 20,300.00 | 19,050.00 | 19,350.00 | 19,350.00 | -0.51% | 37,013 |
| Nov 20, 2025 | 19,040.00 | 19,670.00 | 19,010.00 | 19,450.00 | 19,450.00 | 2.15% | 19,756 |
| Nov 19, 2025 | 18,850.00 | 19,280.00 | 18,700.00 | 19,040.00 | 19,040.00 | 0.74% | 18,221 |
| Nov 18, 2025 | 18,980.00 | 19,140.00 | 18,620.00 | 18,900.00 | 18,900.00 | -0.53% | 21,483 |
| Nov 17, 2025 | 18,620.00 | 19,210.00 | 18,430.00 | 19,000.00 | 19,000.00 | 1.60% | 25,079 |
| Nov 14, 2025 | 18,750.00 | 19,060.00 | 18,180.00 | 18,700.00 | 18,700.00 | -0.27% | 24,442 |
| Nov 13, 2025 | 17,880.00 | 18,970.00 | 17,710.00 | 18,750.00 | 18,750.00 | 4.87% | 23,611 |
| Nov 12, 2025 | 17,800.00 | 18,480.00 | 17,670.00 | 17,880.00 | 17,880.00 | 0.51% | 20,771 |
| Nov 11, 2025 | 18,040.00 | 18,670.00 | 17,680.00 | 17,790.00 | 17,790.00 | -1.17% | 43,600 |
| Nov 10, 2025 | 17,860.00 | 18,090.00 | 17,100.00 | 18,000.00 | 18,000.00 | - | 35,495 |
| Nov 7, 2025 | 17,970.00 | 18,950.00 | 17,500.00 | 18,000.00 | 18,000.00 | 0.17% | 63,138 |
| Nov 6, 2025 | 18,000.00 | 18,800.00 | 17,730.00 | 17,970.00 | 17,970.00 | -1.91% | 73,820 |
| Nov 5, 2025 | 16,860.00 | 21,650.00 | 16,020.00 | 18,320.00 | 18,320.00 | 8.53% | 605,896 |
| Nov 4, 2025 | 16,760.00 | 17,600.00 | 16,350.00 | 16,880.00 | 16,880.00 | -0.41% | 28,364 |
| Nov 3, 2025 | 17,030.00 | 17,350.00 | 16,650.00 | 16,950.00 | 16,950.00 | -1.05% | 14,415 |
| Oct 31, 2025 | 16,650.00 | 17,440.00 | 16,550.00 | 17,130.00 | 17,130.00 | 2.88% | 20,519 |
| Oct 30, 2025 | 16,760.00 | 17,200.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.42% | 21,254 |
| Oct 29, 2025 | 17,800.00 | 17,800.00 | 16,460.00 | 16,720.00 | 16,720.00 | -2.79% | 33,123 |
| Oct 28, 2025 | 16,930.00 | 17,790.00 | 16,930.00 | 17,200.00 | 17,200.00 | 1.00% | 34,558 |
| Oct 27, 2025 | 17,100.00 | 17,360.00 | 16,900.00 | 17,030.00 | 17,030.00 | -0.35% | 21,079 |
| Oct 24, 2025 | 16,910.00 | 17,890.00 | 16,840.00 | 17,090.00 | 17,090.00 | -0.75% | 56,274 |
| Oct 23, 2025 | 18,020.00 | 18,330.00 | 17,120.00 | 17,220.00 | 17,220.00 | -5.38% | 66,761 |
| Oct 22, 2025 | 18,420.00 | 18,830.00 | 17,900.00 | 18,200.00 | 18,200.00 | -1.19% | 52,641 |
| Oct 21, 2025 | 19,300.00 | 19,650.00 | 18,210.00 | 18,420.00 | 18,420.00 | -2.18% | 105,328 |
| Oct 20, 2025 | 18,030.00 | 19,380.00 | 17,800.00 | 18,830.00 | 18,830.00 | 2.62% | 74,503 |
| Oct 17, 2025 | 19,150.00 | 19,840.00 | 18,200.00 | 18,350.00 | 18,350.00 | -7.60% | 117,915 |
| Oct 16, 2025 | 18,200.00 | 21,500.00 | 18,050.00 | 19,860.00 | 19,860.00 | 9.12% | 420,754 |
| Oct 15, 2025 | 17,890.00 | 19,200.00 | 17,650.00 | 18,200.00 | 18,200.00 | 1.68% | 103,013 |
| Oct 14, 2025 | 18,600.00 | 18,780.00 | 17,410.00 | 17,900.00 | 17,900.00 | -3.66% | 91,371 |
| Oct 13, 2025 | 18,200.00 | 20,050.00 | 17,550.00 | 18,580.00 | 18,580.00 | 1.75% | 238,080 |
| Oct 10, 2025 | 19,350.00 | 19,910.00 | 18,000.00 | 18,260.00 | 18,260.00 | -5.63% | 184,405 |
| Oct 2, 2025 | 23,300.00 | 24,850.00 | 19,340.00 | 19,350.00 | 19,350.00 | -16.77% | 623,701 |
| Oct 1, 2025 | 34,200.00 | 35,650.00 | 22,750.00 | 23,250.00 | 23,250.00 | -28.46% | 2,373,203 |
| Sep 30, 2025 | 32,500.00 | 32,500.00 | 28,750.00 | 32,500.00 | 32,500.00 | 30.00% | 443,775 |
| Sep 29, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 29.80% | 23,406 |
| Sep 26, 2025 | 19,260.00 | 19,260.00 | 19,260.00 | 19,260.00 | 19,260.00 | 29.96% | 43,812 |
| Sep 25, 2025 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 30.00% | 41,860 |
| Sep 24, 2025 | 11,570.00 | 11,570.00 | 11,290.00 | 11,400.00 | 11,400.00 | -1.47% | 8,556 |
| Sep 23, 2025 | 11,760.00 | 11,840.00 | 11,570.00 | 11,570.00 | 11,570.00 | -1.53% | 10,820 |
| Sep 22, 2025 | 11,700.00 | 11,930.00 | 11,660.00 | 11,750.00 | 11,750.00 | -0.25% | 11,437 |
| Sep 19, 2025 | 11,650.00 | 11,980.00 | 11,650.00 | 11,780.00 | 11,780.00 | - | 4,025 |
| Sep 18, 2025 | 11,450.00 | 11,990.00 | 11,450.00 | 11,780.00 | 11,780.00 | 2.88% | 7,780 |
| Sep 17, 2025 | 11,380.00 | 11,520.00 | 11,320.00 | 11,450.00 | 11,450.00 | 0.26% | 4,879 |
| Sep 16, 2025 | 11,510.00 | 11,760.00 | 11,380.00 | 11,420.00 | 11,420.00 | -0.78% | 4,597 |
| Sep 15, 2025 | 11,570.00 | 11,760.00 | 11,430.00 | 11,510.00 | 11,510.00 | -0.52% | 3,931 |
| Sep 12, 2025 | 11,670.00 | 11,750.00 | 11,420.00 | 11,570.00 | 11,570.00 | -1.87% | 4,196 |
| Sep 11, 2025 | 11,350.00 | 11,950.00 | 11,320.00 | 11,790.00 | 11,790.00 | 2.88% | 9,410 |
| Sep 10, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,460.00 | 11,460.00 | 1.87% | 3,473 |
| Sep 9, 2025 | 11,220.00 | 11,480.00 | 11,220.00 | 11,250.00 | 11,250.00 | 0.27% | 5,264 |
| Sep 8, 2025 | 11,350.00 | 11,460.00 | 11,170.00 | 11,220.00 | 11,220.00 | -0.80% | 9,310 |
| Sep 5, 2025 | 11,400.00 | 11,580.00 | 11,270.00 | 11,310.00 | 11,310.00 | -1.05% | 5,374 |
| Sep 4, 2025 | 11,250.00 | 11,490.00 | 11,250.00 | 11,430.00 | 11,430.00 | 0.79% | 2,141 |
| Sep 3, 2025 | 11,120.00 | 11,480.00 | 11,120.00 | 11,340.00 | 11,340.00 | 2.16% | 4,788 |
| Sep 2, 2025 | 11,370.00 | 11,370.00 | 11,000.00 | 11,100.00 | 11,100.00 | -2.37% | 8,853 |
| Sep 1, 2025 | 11,240.00 | 11,580.00 | 11,170.00 | 11,370.00 | 11,370.00 | -0.61% | 4,788 |
| Aug 29, 2025 | 11,760.00 | 11,770.00 | 11,300.00 | 11,440.00 | 11,440.00 | -2.56% | 7,301 |
| Aug 28, 2025 | 11,980.00 | 12,210.00 | 11,700.00 | 11,740.00 | 11,740.00 | -2.49% | 5,543 |
| Aug 27, 2025 | 11,500.00 | 12,040.00 | 11,430.00 | 12,040.00 | 12,040.00 | 4.70% | 7,142 |
| Aug 26, 2025 | 11,500.00 | 11,750.00 | 11,430.00 | 11,500.00 | 11,500.00 | - | 5,274 |
| Aug 25, 2025 | 11,500.00 | 11,690.00 | 11,310.00 | 11,500.00 | 11,500.00 | 0.52% | 10,749 |
| Aug 22, 2025 | 11,250.00 | 11,760.00 | 11,240.00 | 11,440.00 | 11,440.00 | 1.33% | 7,481 |
| Aug 21, 2025 | 11,640.00 | 11,920.00 | 10,770.00 | 11,290.00 | 11,290.00 | -3.01% | 14,804 |
| Aug 20, 2025 | 11,490.00 | 11,780.00 | 11,210.00 | 11,640.00 | 11,640.00 | 0.87% | 9,474 |
| Aug 19, 2025 | 11,540.00 | 11,750.00 | 11,160.00 | 11,540.00 | 11,540.00 | - | 15,770 |
| Aug 18, 2025 | 12,500.00 | 12,500.00 | 11,270.00 | 11,540.00 | 11,540.00 | -9.13% | 40,255 |
| Aug 14, 2025 | 13,150.00 | 13,150.00 | 12,580.00 | 12,700.00 | 12,700.00 | -1.47% | 14,784 |
| Aug 13, 2025 | 12,780.00 | 13,340.00 | 12,710.00 | 12,890.00 | 12,890.00 | 1.50% | 34,641 |
| Aug 12, 2025 | 12,550.00 | 13,600.00 | 12,520.00 | 12,700.00 | 12,700.00 | 1.60% | 83,630 |
| Aug 11, 2025 | 12,580.00 | 12,720.00 | 12,240.00 | 12,500.00 | 12,500.00 | -0.71% | 26,212 |
| Aug 8, 2025 | 13,210.00 | 13,500.00 | 12,490.00 | 12,590.00 | 12,590.00 | -3.30% | 106,996 |
| Aug 7, 2025 | 15,950.00 | 16,800.00 | 12,720.00 | 13,020.00 | 13,020.00 | -9.33% | 470,568 |
| Aug 6, 2025 | 11,050.00 | 14,360.00 | 11,050.00 | 14,360.00 | 14,360.00 | 29.95% | 196,321 |
| Aug 5, 2025 | 11,110.00 | 11,200.00 | 10,970.00 | 11,050.00 | 11,050.00 | -0.54% | 4,171 |
| Aug 4, 2025 | 11,150.00 | 11,150.00 | 11,000.00 | 11,110.00 | 11,110.00 | -1.16% | 2,022 |
| Aug 1, 2025 | 11,230.00 | 11,400.00 | 11,120.00 | 11,240.00 | 11,240.00 | 0.09% | 3,443 |
| Jul 31, 2025 | 11,330.00 | 11,330.00 | 11,170.00 | 11,230.00 | 11,230.00 | -0.80% | 2,388 |
| Jul 30, 2025 | 11,200.00 | 11,320.00 | 11,170.00 | 11,320.00 | 11,320.00 | 1.07% | 3,679 |
| Jul 29, 2025 | 10,950.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | 0.99% | 3,783 |
| Jul 28, 2025 | 11,440.00 | 11,440.00 | 11,070.00 | 11,090.00 | 11,090.00 | -3.06% | 6,431 |
| Jul 25, 2025 | 11,500.00 | 11,550.00 | 11,360.00 | 11,440.00 | 11,440.00 | -0.95% | 2,512 |
| Jul 24, 2025 | 11,710.00 | 11,760.00 | 11,540.00 | 11,550.00 | 11,550.00 | -2.12% | 4,227 |
| Jul 23, 2025 | 11,710.00 | 11,850.00 | 11,460.00 | 11,800.00 | 11,800.00 | 0.77% | 7,385 |
| Jul 22, 2025 | 11,890.00 | 11,890.00 | 11,700.00 | 11,710.00 | 11,710.00 | -1.51% | 4,499 |
| Jul 21, 2025 | 11,930.00 | 12,120.00 | 11,890.00 | 11,890.00 | 11,890.00 | -0.17% | 2,971 |
| Jul 18, 2025 | 11,850.00 | 12,020.00 | 11,840.00 | 11,910.00 | 11,910.00 | 0.51% | 4,586 |
| Jul 17, 2025 | 12,140.00 | 12,230.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.41% | 3,807 |
| Jul 16, 2025 | 12,010.00 | 12,020.00 | 11,710.00 | 12,020.00 | 12,020.00 | 0.08% | 5,798 |
| Jul 15, 2025 | 12,270.00 | 12,270.00 | 11,930.00 | 12,010.00 | 12,010.00 | -2.12% | 4,172 |
| Jul 14, 2025 | 12,020.00 | 12,500.00 | 12,000.00 | 12,270.00 | 12,270.00 | 2.25% | 8,053 |
| Jul 11, 2025 | 12,380.00 | 12,550.00 | 11,950.00 | 12,000.00 | 12,000.00 | -3.07% | 13,656 |
| Jul 10, 2025 | 12,660.00 | 12,660.00 | 12,220.00 | 12,380.00 | 12,380.00 | -2.21% | 9,739 |
| Jul 9, 2025 | 12,570.00 | 12,690.00 | 12,410.00 | 12,660.00 | 12,660.00 | 2.51% | 4,381 |
| Jul 8, 2025 | 12,610.00 | 12,750.00 | 12,300.00 | 12,350.00 | 12,350.00 | -2.99% | 4,290 |
| Jul 7, 2025 | 12,380.00 | 12,800.00 | 12,320.00 | 12,730.00 | 12,730.00 | 2.83% | 4,987 |
| Jul 4, 2025 | 12,920.00 | 12,920.00 | 12,300.00 | 12,380.00 | 12,380.00 | -3.28% | 5,989 |
| Jul 3, 2025 | 12,450.00 | 12,800.00 | 12,450.00 | 12,800.00 | 12,800.00 | 2.81% | 6,516 |
| Jul 2, 2025 | 12,450.00 | 12,630.00 | 12,200.00 | 12,450.00 | 12,450.00 | - | 6,317 |
| Jul 1, 2025 | 12,670.00 | 12,710.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.80% | 11,632 |