Skip to main content
logo
Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,805.00
-305.00 (-5.97%)
At close: Jan 23, 2026

Ilji Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20265,160.005,190.004,775.004,805.004,805.00-5.97%568,366
Jan 22, 20265,410.005,510.005,060.005,110.005,110.00-2.48%568,937
Jan 21, 20265,020.005,300.005,010.005,240.005,240.001.35%690,648
Jan 20, 20265,500.005,610.005,110.005,170.005,170.00-4.08%788,661
Jan 19, 20265,340.005,710.005,280.005,390.005,390.003.26%1,679,556
Jan 16, 20265,250.005,480.005,100.005,220.005,220.001.75%1,535,745
Jan 15, 20265,240.005,410.005,000.005,130.005,130.00-2.66%1,181,897
Jan 14, 20265,290.005,840.005,000.005,270.005,270.005.40%7,288,083
Jan 13, 20264,305.005,590.004,280.005,000.005,000.0016.28%9,509,530
Jan 12, 20264,245.004,425.004,200.004,300.004,300.003.24%193,243
Jan 9, 20264,085.004,175.004,060.004,165.004,165.001.59%32,330
Jan 8, 20264,200.004,200.004,070.004,100.004,100.00-2.38%52,672
Jan 7, 20264,260.004,260.004,130.004,200.004,200.00-0.47%110,560
Jan 6, 20264,285.004,305.004,175.004,220.004,220.00-0.82%42,688
Jan 5, 20264,195.004,355.004,170.004,255.004,255.001.55%101,023
Jan 2, 20264,180.004,195.004,145.004,190.004,190.00-0.12%31,062
Dec 30, 20254,085.004,215.004,070.004,195.004,195.002.07%53,030
Dec 29, 20254,030.004,110.003,945.004,110.004,110.001.11%48,265
Dec 26, 20254,125.004,170.004,050.004,065.003,965.00-1.45%69,332
Dec 24, 20254,165.004,180.004,100.004,125.004,023.52-0.96%25,777
Dec 23, 20254,180.004,280.004,110.004,165.004,062.54-0.48%30,861
Dec 22, 20254,190.004,200.004,160.004,185.004,082.050.12%15,732
Dec 19, 20254,115.004,180.004,075.004,180.004,077.171.58%26,193
Dec 18, 20254,130.004,165.004,110.004,115.004,013.77-1.20%14,477
Dec 17, 20254,175.004,195.004,125.004,165.004,062.54-0.24%14,784
Dec 16, 20254,190.004,230.004,130.004,175.004,072.29-1.53%20,547
Dec 15, 20254,185.004,240.004,140.004,240.004,135.690.95%29,449
Dec 12, 20254,200.004,200.004,145.004,200.004,096.680.48%19,779
Dec 11, 20254,135.004,270.004,120.004,180.004,077.170.60%28,030
Dec 10, 20254,200.004,200.004,145.004,155.004,052.79-1.07%17,873
Dec 9, 20254,230.004,265.004,175.004,200.004,096.68-1.18%22,543
Dec 8, 20254,300.004,300.004,205.004,250.004,145.45-0.35%48,055
Dec 5, 20254,310.004,380.004,190.004,265.004,160.08-1.04%45,469
Dec 4, 20254,215.004,310.004,215.004,310.004,203.971.89%34,709
Dec 3, 20254,235.004,290.004,200.004,230.004,125.940.12%90,409
Dec 2, 20254,110.004,240.004,105.004,225.004,121.062.18%96,410
Dec 1, 20254,045.004,170.004,045.004,135.004,033.281.60%73,117
Nov 28, 20254,020.004,095.003,970.004,070.003,969.881.24%83,481
Nov 27, 20254,005.004,135.003,965.004,020.003,921.11-0.12%29,755
Nov 26, 20253,975.004,040.003,945.004,025.003,925.981.26%19,974
Nov 25, 20254,000.004,040.003,960.003,975.003,877.21-1.97%36,822
Nov 24, 20254,045.004,090.004,010.004,055.003,955.250.25%31,551
Nov 21, 20254,010.004,085.003,910.004,045.003,945.49-0.12%89,552
Nov 20, 20254,100.004,150.004,050.004,050.003,950.37-0.49%115,986
Nov 19, 20253,785.004,140.003,735.004,070.003,969.887.53%215,725
Nov 18, 20253,930.003,930.003,780.003,785.003,691.89-2.82%28,868
Nov 17, 20254,000.004,000.003,885.003,895.003,799.18-0.13%43,928
Nov 14, 20253,900.003,925.003,850.003,900.003,804.06-0.76%18,399
Nov 13, 20253,930.003,965.003,910.003,930.003,833.32-19,397
Nov 12, 20253,875.003,945.003,850.003,930.003,833.321.55%26,108