Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea · Delayed Price · Currency is KRW 4,380.00
-45.00 (-1.02%)
At close: Aug 28, 2025
Ilji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,425.00 | 4,520.00 | 4,370.00 | 4,380.00 | - | -1.02% | 34,936 |
| Aug 27, 2025 | 4,350.00 | 4,455.00 | 4,340.00 | 4,425.00 | - | 1.03% | 37,524 |
| Aug 26, 2025 | 4,210.00 | 4,390.00 | 4,210.00 | 4,380.00 | - | 2.22% | 49,014 |
| Aug 25, 2025 | 4,190.00 | 4,330.00 | 4,190.00 | 4,285.00 | - | 2.27% | 23,868 |
| Aug 22, 2025 | 4,220.00 | 4,350.00 | 4,165.00 | 4,190.00 | - | -0.71% | 35,360 |
| Aug 21, 2025 | 4,025.00 | 4,335.00 | 4,025.00 | 4,220.00 | - | 4.07% | 75,578 |
| Aug 20, 2025 | 4,065.00 | 4,070.00 | 3,965.00 | 4,055.00 | - | -0.73% | 64,920 |
| Aug 19, 2025 | 4,095.00 | 4,165.00 | 4,055.00 | 4,085.00 | - | -0.85% | 35,934 |
| Aug 18, 2025 | 4,205.00 | 4,205.00 | 4,065.00 | 4,120.00 | - | -3.96% | 111,770 |
| Aug 14, 2025 | 4,280.00 | 4,290.00 | 4,200.00 | 4,290.00 | - | 1.54% | 28,957 |
| Aug 13, 2025 | 4,125.00 | 4,250.00 | 4,125.00 | 4,225.00 | - | 2.55% | 33,309 |
| Aug 12, 2025 | 4,120.00 | 4,275.00 | 4,120.00 | 4,120.00 | - | -0.72% | 32,333 |
| Aug 11, 2025 | 4,185.00 | 4,290.00 | 4,150.00 | 4,150.00 | - | -0.84% | 24,815 |
| Aug 8, 2025 | 4,180.00 | 4,260.00 | 4,140.00 | 4,185.00 | - | 0.36% | 12,297 |
| Aug 7, 2025 | 4,190.00 | 4,205.00 | 4,150.00 | 4,170.00 | - | 0.36% | 20,315 |
| Aug 6, 2025 | 4,120.00 | 4,180.00 | 4,110.00 | 4,155.00 | - | 0.85% | 19,291 |
| Aug 5, 2025 | 4,160.00 | 4,245.00 | 4,110.00 | 4,120.00 | - | -0.96% | 29,921 |
| Aug 4, 2025 | 4,100.00 | 4,170.00 | 4,020.00 | 4,160.00 | - | 1.22% | 45,041 |
| Aug 1, 2025 | 4,335.00 | 4,335.00 | 4,105.00 | 4,110.00 | - | -5.63% | 78,450 |
| Jul 31, 2025 | 4,700.00 | 4,700.00 | 4,345.00 | 4,355.00 | - | -3.65% | 72,848 |
| Jul 30, 2025 | 4,380.00 | 4,565.00 | 4,325.00 | 4,520.00 | - | 3.20% | 59,411 |
| Jul 29, 2025 | 4,335.00 | 4,400.00 | 4,290.00 | 4,380.00 | - | -0.23% | 27,644 |
| Jul 28, 2025 | 4,435.00 | 4,570.00 | 4,340.00 | 4,390.00 | - | -1.24% | 51,060 |
| Jul 25, 2025 | 4,440.00 | 4,560.00 | 4,440.00 | 4,445.00 | - | -1.00% | 39,522 |
| Jul 24, 2025 | 4,600.00 | 4,620.00 | 4,425.00 | 4,490.00 | - | -2.39% | 68,984 |
| Jul 23, 2025 | 4,330.00 | 4,660.00 | 4,330.00 | 4,600.00 | - | 6.48% | 130,678 |
| Jul 22, 2025 | 4,310.00 | 4,430.00 | 4,260.00 | 4,320.00 | - | -1.14% | 50,395 |
| Jul 21, 2025 | 4,455.00 | 4,455.00 | 4,365.00 | 4,370.00 | - | -2.02% | 35,050 |
| Jul 18, 2025 | 4,590.00 | 4,590.00 | 4,445.00 | 4,460.00 | - | -2.73% | 30,670 |
| Jul 17, 2025 | 4,475.00 | 4,590.00 | 4,445.00 | 4,585.00 | - | 2.46% | 35,178 |
| Jul 16, 2025 | 4,495.00 | 4,535.00 | 4,435.00 | 4,475.00 | - | -0.44% | 37,210 |
| Jul 15, 2025 | 4,495.00 | 4,535.00 | 4,455.00 | 4,495.00 | - | - | 24,814 |
| Jul 14, 2025 | 4,460.00 | 4,540.00 | 4,420.00 | 4,495.00 | - | - | 43,187 |
| Jul 11, 2025 | 4,550.00 | 4,570.00 | 4,450.00 | 4,495.00 | - | -1.21% | 50,635 |
| Jul 10, 2025 | 4,595.00 | 4,595.00 | 4,550.00 | 4,550.00 | - | -0.98% | 22,337 |
| Jul 9, 2025 | 4,535.00 | 4,610.00 | 4,495.00 | 4,595.00 | - | 1.32% | 65,801 |
| Jul 8, 2025 | 4,435.00 | 4,580.00 | 4,435.00 | 4,535.00 | - | 0.44% | 73,601 |
| Jul 7, 2025 | 4,325.00 | 4,575.00 | 4,325.00 | 4,515.00 | - | 4.39% | 65,006 |
| Jul 4, 2025 | 4,470.00 | 4,545.00 | 4,320.00 | 4,325.00 | - | -3.24% | 31,119 |
| Jul 3, 2025 | 4,445.00 | 4,540.00 | 4,410.00 | 4,470.00 | - | 1.48% | 68,689 |
| Jul 2, 2025 | 4,420.00 | 4,470.00 | 4,335.00 | 4,405.00 | - | -0.34% | 51,762 |
| Jul 1, 2025 | 4,330.00 | 4,430.00 | 4,315.00 | 4,420.00 | - | 2.55% | 51,275 |
| Jun 30, 2025 | 4,260.00 | 4,340.00 | 4,240.00 | 4,310.00 | - | 1.17% | 33,296 |
| Jun 27, 2025 | 4,295.00 | 4,330.00 | 4,245.00 | 4,260.00 | - | -0.93% | 59,274 |
| Jun 26, 2025 | 4,390.00 | 4,445.00 | 4,290.00 | 4,300.00 | - | -2.05% | 35,365 |
| Jun 25, 2025 | 4,300.00 | 4,485.00 | 4,220.00 | 4,390.00 | - | 2.09% | 90,777 |
| Jun 24, 2025 | 4,215.00 | 4,300.00 | 4,215.00 | 4,300.00 | - | 2.26% | 50,549 |
| Jun 23, 2025 | 4,210.00 | 4,240.00 | 4,165.00 | 4,205.00 | - | -1.29% | 56,900 |
| Jun 20, 2025 | 4,160.00 | 4,305.00 | 4,105.00 | 4,260.00 | - | 2.53% | 62,772 |
| Jun 19, 2025 | 4,105.00 | 4,155.00 | 4,005.00 | 4,155.00 | - | 1.59% | 57,587 |