Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea · Delayed Price · Currency is KRW 6,190.00
-90.00 (-1.43%)
At close: Mar 27, 2026
Ilji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,150.00 | 6,300.00 | 6,060.00 | 6,190.00 | 6,190.00 | -1.43% | 164,826 |
| Mar 26, 2026 | 6,460.00 | 6,460.00 | 6,200.00 | 6,280.00 | 6,280.00 | -1.57% | 161,029 |
| Mar 25, 2026 | 6,580.00 | 6,640.00 | 6,300.00 | 6,380.00 | 6,380.00 | -2.45% | 226,362 |
| Mar 24, 2026 | 6,480.00 | 6,670.00 | 6,100.00 | 6,540.00 | 6,540.00 | 2.99% | 306,696 |
| Mar 23, 2026 | 6,450.00 | 6,600.00 | 6,300.00 | 6,350.00 | 6,350.00 | -3.50% | 264,184 |
| Mar 20, 2026 | 6,670.00 | 7,000.00 | 6,550.00 | 6,580.00 | 6,580.00 | -1.79% | 405,706 |
| Mar 19, 2026 | 6,630.00 | 6,840.00 | 6,600.00 | 6,700.00 | 6,700.00 | -2.19% | 413,591 |
| Mar 18, 2026 | 6,720.00 | 7,500.00 | 6,710.00 | 6,850.00 | 6,850.00 | 4.74% | 1,693,260 |
| Mar 17, 2026 | 6,380.00 | 6,860.00 | 6,380.00 | 6,540.00 | 6,540.00 | 4.98% | 1,474,947 |
| Mar 16, 2026 | 6,290.00 | 6,590.00 | 5,930.00 | 6,230.00 | 6,230.00 | -1.58% | 1,256,253 |
| Mar 13, 2026 | 8,240.00 | 8,240.00 | 6,320.00 | 6,330.00 | 6,330.00 | -0.16% | 9,527,206 |
| Mar 12, 2026 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 29.92% | 540,361 |
| Mar 11, 2026 | 4,725.00 | 5,030.00 | 4,725.00 | 4,880.00 | 4,880.00 | 4.27% | 236,497 |
| Mar 10, 2026 | 4,700.00 | 5,100.00 | 4,645.00 | 4,680.00 | 4,680.00 | 4.35% | 1,440,778 |
| Mar 9, 2026 | 4,690.00 | 4,690.00 | 4,360.00 | 4,485.00 | 4,485.00 | -7.24% | 118,325 |
| Mar 6, 2026 | 4,775.00 | 4,835.00 | 4,550.00 | 4,835.00 | 4,835.00 | 1.26% | 148,621 |
| Mar 5, 2026 | 4,465.00 | 4,810.00 | 4,465.00 | 4,775.00 | 4,775.00 | 9.77% | 198,305 |
| Mar 4, 2026 | 4,885.00 | 4,885.00 | 4,315.00 | 4,350.00 | 4,350.00 | -12.12% | 375,758 |
| Mar 3, 2026 | 5,200.00 | 5,220.00 | 4,950.00 | 4,950.00 | 4,950.00 | -5.35% | 213,787 |
| Feb 27, 2026 | 5,250.00 | 5,300.00 | 5,070.00 | 5,230.00 | 5,230.00 | -1.88% | 247,804 |
| Feb 26, 2026 | 5,530.00 | 5,530.00 | 5,240.00 | 5,330.00 | 5,330.00 | -2.91% | 401,943 |
| Feb 25, 2026 | 5,170.00 | 5,750.00 | 5,170.00 | 5,490.00 | 5,490.00 | 6.40% | 1,295,818 |
| Feb 24, 2026 | 5,220.00 | 5,300.00 | 5,150.00 | 5,160.00 | 5,160.00 | -2.64% | 161,741 |
| Feb 23, 2026 | 5,280.00 | 5,420.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1.73% | 228,542 |
| Feb 20, 2026 | 5,240.00 | 5,280.00 | 5,110.00 | 5,210.00 | 5,210.00 | -0.95% | 175,867 |
| Feb 19, 2026 | 5,300.00 | 5,350.00 | 5,150.00 | 5,260.00 | 5,260.00 | -0.19% | 177,790 |
| Feb 13, 2026 | 5,170.00 | 5,360.00 | 5,100.00 | 5,270.00 | 5,270.00 | - | 178,312 |
| Feb 12, 2026 | 5,320.00 | 5,370.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.19% | 169,114 |
| Feb 11, 2026 | 5,220.00 | 5,330.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1.15% | 124,672 |
| Feb 10, 2026 | 5,130.00 | 5,290.00 | 5,000.00 | 5,220.00 | 5,220.00 | 2.35% | 268,948 |
| Feb 9, 2026 | 5,040.00 | 5,180.00 | 4,975.00 | 5,100.00 | 5,100.00 | 2.31% | 239,033 |
| Feb 6, 2026 | 5,100.00 | 5,170.00 | 4,855.00 | 4,985.00 | 4,985.00 | -3.39% | 292,518 |
| Feb 5, 2026 | 5,020.00 | 5,450.00 | 4,980.00 | 5,160.00 | 5,160.00 | 2.79% | 766,062 |
| Feb 4, 2026 | 4,860.00 | 5,020.00 | 4,825.00 | 5,020.00 | 5,020.00 | 3.72% | 283,088 |
| Feb 3, 2026 | 4,815.00 | 4,845.00 | 4,730.00 | 4,840.00 | 4,840.00 | 3.31% | 133,849 |
| Feb 2, 2026 | 4,725.00 | 4,855.00 | 4,645.00 | 4,685.00 | 4,685.00 | -0.85% | 188,927 |
| Jan 30, 2026 | 4,910.00 | 4,910.00 | 4,660.00 | 4,725.00 | 4,725.00 | -3.37% | 253,213 |
| Jan 29, 2026 | 4,870.00 | 4,915.00 | 4,750.00 | 4,890.00 | 4,890.00 | 0.72% | 327,788 |
| Jan 28, 2026 | 4,765.00 | 4,855.00 | 4,700.00 | 4,855.00 | 4,855.00 | 1.89% | 322,384 |
| Jan 27, 2026 | 4,720.00 | 4,790.00 | 4,660.00 | 4,765.00 | 4,765.00 | -0.31% | 211,379 |
| Jan 26, 2026 | 4,810.00 | 4,885.00 | 4,670.00 | 4,780.00 | 4,780.00 | -0.52% | 295,893 |
| Jan 23, 2026 | 5,160.00 | 5,190.00 | 4,775.00 | 4,805.00 | 4,805.00 | -5.97% | 568,366 |
| Jan 22, 2026 | 5,410.00 | 5,510.00 | 5,060.00 | 5,110.00 | 5,110.00 | -2.48% | 568,937 |
| Jan 21, 2026 | 5,020.00 | 5,300.00 | 5,010.00 | 5,240.00 | 5,240.00 | 1.35% | 690,648 |
| Jan 20, 2026 | 5,500.00 | 5,610.00 | 5,110.00 | 5,170.00 | 5,170.00 | -4.08% | 788,661 |
| Jan 19, 2026 | 5,340.00 | 5,710.00 | 5,280.00 | 5,390.00 | 5,390.00 | 3.26% | 1,679,556 |
| Jan 16, 2026 | 5,250.00 | 5,480.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1.75% | 1,535,745 |
| Jan 15, 2026 | 5,240.00 | 5,410.00 | 5,000.00 | 5,130.00 | 5,130.00 | -2.66% | 1,181,897 |
| Jan 14, 2026 | 5,290.00 | 5,840.00 | 5,000.00 | 5,270.00 | 5,270.00 | 5.40% | 7,288,083 |
| Jan 13, 2026 | 4,305.00 | 5,590.00 | 4,280.00 | 5,000.00 | 5,000.00 | 16.28% | 9,509,530 |