Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea · Delayed Price · Currency is KRW 5,270.00
0.00 (0.00%)
At close: Feb 13, 2026
Ilji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4,245.00 | 4,425.00 | 4,200.00 | 4,300.00 | 4,300.00 | 3.24% | 193,243 |
| Jan 9, 2026 | 4,085.00 | 4,175.00 | 4,060.00 | 4,165.00 | 4,165.00 | 1.59% | 32,330 |
| Jan 8, 2026 | 4,200.00 | 4,200.00 | 4,070.00 | 4,100.00 | 4,100.00 | -2.38% | 52,672 |
| Jan 7, 2026 | 4,260.00 | 4,260.00 | 4,130.00 | 4,200.00 | 4,200.00 | -0.47% | 110,560 |
| Jan 6, 2026 | 4,285.00 | 4,305.00 | 4,175.00 | 4,220.00 | 4,220.00 | -0.82% | 42,688 |
| Jan 5, 2026 | 4,195.00 | 4,355.00 | 4,170.00 | 4,255.00 | 4,255.00 | 1.55% | 101,023 |
| Jan 2, 2026 | 4,180.00 | 4,195.00 | 4,145.00 | 4,190.00 | 4,190.00 | -0.12% | 31,062 |
| Dec 30, 2025 | 4,085.00 | 4,215.00 | 4,070.00 | 4,195.00 | 4,195.00 | 2.07% | 53,030 |
| Dec 29, 2025 | 4,030.00 | 4,110.00 | 3,945.00 | 4,110.00 | 4,110.00 | 1.11% | 48,265 |
| Dec 26, 2025 | 4,125.00 | 4,170.00 | 4,050.00 | 4,065.00 | 3,965.00 | -1.45% | 69,332 |
| Dec 24, 2025 | 4,165.00 | 4,180.00 | 4,100.00 | 4,125.00 | 4,023.52 | -0.96% | 25,777 |
| Dec 23, 2025 | 4,180.00 | 4,280.00 | 4,110.00 | 4,165.00 | 4,062.54 | -0.48% | 30,861 |
| Dec 22, 2025 | 4,190.00 | 4,200.00 | 4,160.00 | 4,185.00 | 4,082.05 | 0.12% | 15,732 |
| Dec 19, 2025 | 4,115.00 | 4,180.00 | 4,075.00 | 4,180.00 | 4,077.17 | 1.58% | 26,193 |
| Dec 18, 2025 | 4,130.00 | 4,165.00 | 4,110.00 | 4,115.00 | 4,013.77 | -1.20% | 14,477 |
| Dec 17, 2025 | 4,175.00 | 4,195.00 | 4,125.00 | 4,165.00 | 4,062.54 | -0.24% | 14,784 |
| Dec 16, 2025 | 4,190.00 | 4,230.00 | 4,130.00 | 4,175.00 | 4,072.29 | -1.53% | 20,547 |
| Dec 15, 2025 | 4,185.00 | 4,240.00 | 4,140.00 | 4,240.00 | 4,135.69 | 0.95% | 29,449 |
| Dec 12, 2025 | 4,200.00 | 4,200.00 | 4,145.00 | 4,200.00 | 4,096.68 | 0.48% | 19,779 |
| Dec 11, 2025 | 4,135.00 | 4,270.00 | 4,120.00 | 4,180.00 | 4,077.17 | 0.60% | 28,030 |
| Dec 10, 2025 | 4,200.00 | 4,200.00 | 4,145.00 | 4,155.00 | 4,052.79 | -1.07% | 17,873 |
| Dec 9, 2025 | 4,230.00 | 4,265.00 | 4,175.00 | 4,200.00 | 4,096.68 | -1.18% | 22,543 |
| Dec 8, 2025 | 4,300.00 | 4,300.00 | 4,205.00 | 4,250.00 | 4,145.45 | -0.35% | 48,055 |
| Dec 5, 2025 | 4,310.00 | 4,380.00 | 4,190.00 | 4,265.00 | 4,160.08 | -1.04% | 45,469 |
| Dec 4, 2025 | 4,215.00 | 4,310.00 | 4,215.00 | 4,310.00 | 4,203.97 | 1.89% | 34,709 |
| Dec 3, 2025 | 4,235.00 | 4,290.00 | 4,200.00 | 4,230.00 | 4,125.94 | 0.12% | 90,409 |