Skip to main content
Iljeong Industrial Co.,Ltd (KRX:008500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,820.00
-290.00 (-9.32%)
Mar 9, 2026, 3:30 PM KST

KRX:008500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,810.003,090.002,680.002,820.002,820.00-9.32%62,585
Mar 6, 20263,150.003,195.002,955.003,110.003,110.00-5.18%114,753
Mar 5, 20262,720.003,280.002,720.003,280.003,280.0020.81%102,930
Mar 4, 20262,900.002,900.002,530.002,715.002,715.00-7.97%80,044
Mar 3, 20262,785.003,060.002,690.002,950.002,950.005.92%192,320
Feb 27, 20262,860.002,970.002,760.002,785.002,785.00-2.28%62,527
Feb 26, 20263,010.003,010.002,835.002,850.002,850.00-5.00%94,405
Feb 25, 20263,015.003,075.002,975.003,000.003,000.00-52,978
Feb 24, 20263,050.003,150.003,000.003,000.003,000.00-2.76%30,264
Feb 23, 20263,000.003,125.002,975.003,085.003,085.002.83%33,908
Feb 20, 20263,000.003,040.002,975.003,000.003,000.00-43,905
Feb 19, 20263,095.003,110.002,985.003,000.003,000.00-3.07%67,396
Feb 13, 20263,130.003,265.003,040.003,095.003,095.00-0.32%78,618
Feb 12, 20263,150.003,215.003,060.003,105.003,105.00-1.43%51,577
Feb 11, 20263,300.003,460.003,150.003,150.003,150.00-0.94%246,750
Feb 10, 20263,120.003,235.003,050.003,180.003,180.001.92%43,538
Feb 9, 20263,030.003,125.003,025.003,120.003,120.003.31%78,588
Feb 6, 20263,080.003,110.002,925.003,020.003,020.00-1.95%62,434
Feb 5, 20263,145.003,170.003,045.003,080.003,080.00-2.07%30,654
Feb 4, 20263,110.003,170.002,950.003,145.003,145.001.13%144,470
Feb 3, 20263,085.003,165.003,070.003,110.003,110.00-35,418
Feb 2, 20263,070.003,200.003,045.003,110.003,110.000.32%51,989
Jan 30, 20263,140.003,205.003,050.003,100.003,100.00-1.43%47,497
Jan 29, 20263,105.003,200.003,055.003,145.003,145.001.29%72,911
Jan 28, 20263,235.003,335.003,090.003,105.003,105.00-4.02%126,454
Jan 27, 20263,340.003,345.003,200.003,235.003,235.00-3.14%35,723
Jan 26, 20263,150.003,460.003,110.003,340.003,340.006.03%123,487
Jan 23, 20263,210.003,230.003,145.003,150.003,150.00-1.87%33,603
Jan 22, 20263,320.003,330.003,170.003,210.003,210.00-4.18%78,712
Jan 21, 20263,420.003,420.003,270.003,350.003,350.00-2.05%75,635
Jan 20, 20263,500.003,650.003,305.003,420.003,420.00-2.29%145,868
Jan 19, 20263,220.003,690.003,165.003,500.003,500.008.70%330,229
Jan 16, 20263,270.003,345.003,165.003,220.003,220.00-1.53%111,266
Jan 15, 20263,255.003,305.003,190.003,270.003,270.00-0.91%85,168
Jan 14, 20263,280.003,370.003,200.003,300.003,300.00-0.15%68,660
Jan 13, 20263,300.003,400.003,215.003,305.003,305.000.15%91,080
Jan 12, 20263,175.003,450.003,075.003,300.003,300.004.10%172,502
Jan 9, 20263,170.003,400.003,050.003,170.003,170.003.26%289,783
Jan 8, 20262,880.003,475.002,790.003,070.003,070.007.91%646,025
Jan 7, 20262,955.003,015.002,790.002,845.002,845.00-3.72%97,363
Jan 6, 20262,990.003,065.002,935.002,955.002,955.00-1.17%62,088
Jan 5, 20262,960.002,990.002,925.002,990.002,990.001.01%48,549
Jan 2, 20263,070.003,075.002,825.002,960.002,960.00-3.58%164,546
Dec 30, 20253,065.003,295.003,065.003,070.003,070.000.33%189,728
Dec 29, 20253,040.003,145.002,975.003,060.003,060.001.16%98,384
Dec 26, 20253,060.003,220.003,000.003,025.003,025.00-0.82%107,598
Dec 24, 20253,220.003,285.002,970.003,050.003,050.00-5.28%142,397
Dec 23, 20253,365.003,425.003,135.003,220.003,220.00-5.29%190,508
Dec 22, 20253,140.003,750.003,120.003,400.003,400.0010.03%831,981
Dec 19, 20254,000.004,060.003,080.003,090.003,090.00-16.60%1,447,513
Dec 18, 20252,860.003,705.002,820.003,705.003,705.0030.00%532,762
Dec 17, 20252,920.003,140.002,800.002,850.002,850.00-3.23%165,976
Dec 16, 20253,180.003,280.002,850.002,945.002,945.00-7.39%358,596
Dec 15, 20253,750.003,760.003,070.003,180.003,180.00-82.86%570,772
Nov 25, 202518,730.0020,450.0018,100.0018,550.0018,550.00-1.59%105,055
Nov 24, 202519,400.0019,500.0017,470.0018,850.0018,850.00-2.58%52,807
Nov 21, 202519,310.0020,300.0019,050.0019,350.0019,350.00-0.51%37,013
Nov 20, 202519,040.0019,670.0019,010.0019,450.0019,450.002.15%19,756
Nov 19, 202518,850.0019,280.0018,700.0019,040.0019,040.000.74%18,221
Nov 18, 202518,980.0019,140.0018,620.0018,900.0018,900.00-0.53%21,483
Nov 17, 202518,620.0019,210.0018,430.0019,000.0019,000.001.60%25,079
Nov 14, 202518,750.0019,060.0018,180.0018,700.0018,700.00-0.27%24,442
Nov 13, 202517,880.0018,970.0017,710.0018,750.0018,750.004.87%23,611
Nov 12, 202517,800.0018,480.0017,670.0017,880.0017,880.000.51%20,771
Nov 11, 202518,040.0018,670.0017,680.0017,790.0017,790.00-1.17%43,600
Nov 10, 202517,860.0018,090.0017,100.0018,000.0018,000.00-35,495
Nov 7, 202517,970.0018,950.0017,500.0018,000.0018,000.000.17%63,138
Nov 6, 202518,000.0018,800.0017,730.0017,970.0017,970.00-1.91%73,820
Nov 5, 202516,860.0021,650.0016,020.0018,320.0018,320.008.53%605,896
Nov 4, 202516,760.0017,600.0016,350.0016,880.0016,880.00-0.41%28,364
Nov 3, 202517,030.0017,350.0016,650.0016,950.0016,950.00-1.05%14,415
Oct 31, 202516,650.0017,440.0016,550.0017,130.0017,130.002.88%20,519
Oct 30, 202516,760.0017,200.0016,400.0016,650.0016,650.00-0.42%21,254
Oct 29, 202517,800.0017,800.0016,460.0016,720.0016,720.00-2.79%33,123
Oct 28, 202516,930.0017,790.0016,930.0017,200.0017,200.001.00%34,558
Oct 27, 202517,100.0017,360.0016,900.0017,030.0017,030.00-0.35%21,079
Oct 24, 202516,910.0017,890.0016,840.0017,090.0017,090.00-0.75%56,274
Oct 23, 202518,020.0018,330.0017,120.0017,220.0017,220.00-5.38%66,761
Oct 22, 202518,420.0018,830.0017,900.0018,200.0018,200.00-1.19%52,641
Oct 21, 202519,300.0019,650.0018,210.0018,420.0018,420.00-2.18%105,328
Oct 20, 202518,030.0019,380.0017,800.0018,830.0018,830.002.62%74,503
Oct 17, 202519,150.0019,840.0018,200.0018,350.0018,350.00-7.60%117,915
Oct 16, 202518,200.0021,500.0018,050.0019,860.0019,860.009.12%420,754
Oct 15, 202517,890.0019,200.0017,650.0018,200.0018,200.001.68%103,013
Oct 14, 202518,600.0018,780.0017,410.0017,900.0017,900.00-3.66%91,371
Oct 13, 202518,200.0020,050.0017,550.0018,580.0018,580.001.75%238,080
Oct 10, 202519,350.0019,910.0018,000.0018,260.0018,260.00-5.63%184,405
Oct 2, 202523,300.0024,850.0019,340.0019,350.0019,350.00-16.77%623,701
Oct 1, 202534,200.0035,650.0022,750.0023,250.0023,250.00-28.46%2,373,203
Sep 30, 202532,500.0032,500.0028,750.0032,500.0032,500.0030.00%443,775
Sep 29, 202525,000.0025,000.0025,000.0025,000.0025,000.0029.80%23,406
Sep 26, 202519,260.0019,260.0019,260.0019,260.0019,260.0029.96%43,812
Sep 25, 202514,820.0014,820.0014,820.0014,820.0014,820.0030.00%41,860
Sep 24, 202511,570.0011,570.0011,290.0011,400.0011,400.00-1.47%8,556
Sep 23, 202511,760.0011,840.0011,570.0011,570.0011,570.00-1.53%10,820
Sep 22, 202511,700.0011,930.0011,660.0011,750.0011,750.00-0.25%11,437
Sep 19, 202511,650.0011,980.0011,650.0011,780.0011,780.00-4,025
Sep 18, 202511,450.0011,990.0011,450.0011,780.0011,780.002.88%7,780
Sep 17, 202511,380.0011,520.0011,320.0011,450.0011,450.000.26%4,879
Sep 16, 202511,510.0011,760.0011,380.0011,420.0011,420.00-0.78%4,597