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