Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea · Delayed Price · Currency is KRW 5,750.00
+60.00 (1.05%)
At close: Jul 30, 2026
Ilji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5,690.00 | 5,850.00 | 5,560.00 | 5,750.00 | 5,750.00 | 1.05% | 53,448 |
| Jul 29, 2026 | 6,070.00 | 6,070.00 | 5,450.00 | 5,690.00 | 5,690.00 | -5.01% | 132,069 |
| Jul 28, 2026 | 6,070.00 | 6,170.00 | 5,850.00 | 5,990.00 | 5,990.00 | -3.70% | 46,142 |
| Jul 27, 2026 | 6,430.00 | 6,430.00 | 6,120.00 | 6,220.00 | 6,220.00 | -1.89% | 55,758 |
| Jul 24, 2026 | 6,750.00 | 6,750.00 | 6,260.00 | 6,340.00 | 6,340.00 | -6.35% | 96,558 |
| Jul 23, 2026 | 6,210.00 | 6,770.00 | 6,210.00 | 6,770.00 | 6,770.00 | 9.02% | 139,996 |
| Jul 22, 2026 | 6,170.00 | 6,330.00 | 6,170.00 | 6,210.00 | 6,210.00 | 1.14% | 37,696 |
| Jul 21, 2026 | 6,180.00 | 6,290.00 | 6,030.00 | 6,140.00 | 6,140.00 | -0.65% | 89,291 |
| Jul 20, 2026 | 6,440.00 | 6,590.00 | 6,130.00 | 6,180.00 | 6,180.00 | -4.19% | 57,010 |
| Jul 16, 2026 | 6,420.00 | 6,620.00 | 6,360.00 | 6,450.00 | 6,450.00 | 0.47% | 146,744 |
| Jul 15, 2026 | 6,130.00 | 6,480.00 | 6,130.00 | 6,420.00 | 6,420.00 | 5.25% | 44,178 |
| Jul 14, 2026 | 5,960.00 | 6,160.00 | 5,920.00 | 6,100.00 | 6,100.00 | -0.16% | 74,529 |
| Jul 13, 2026 | 6,060.00 | 6,430.00 | 6,020.00 | 6,110.00 | 6,110.00 | 0.83% | 84,361 |
| Jul 10, 2026 | 5,800.00 | 6,130.00 | 5,750.00 | 6,060.00 | 6,060.00 | 6.69% | 43,473 |
| Jul 9, 2026 | 5,680.00 | 5,860.00 | 5,580.00 | 5,680.00 | 5,680.00 | 0.35% | 52,219 |
| Jul 8, 2026 | 5,940.00 | 6,090.00 | 5,660.00 | 5,660.00 | 5,660.00 | -5.67% | 52,992 |
| Jul 7, 2026 | 5,960.00 | 6,050.00 | 5,740.00 | 6,000.00 | 6,000.00 | -0.17% | 56,796 |
| Jul 6, 2026 | 5,840.00 | 6,110.00 | 5,730.00 | 6,010.00 | 6,010.00 | 2.91% | 47,034 |
| Jul 3, 2026 | 5,840.00 | 5,850.00 | 5,510.00 | 5,840.00 | 5,840.00 | 2.28% | 50,190 |
| Jul 2, 2026 | 5,910.00 | 5,980.00 | 5,640.00 | 5,710.00 | 5,710.00 | -3.38% | 47,446 |
| Jul 1, 2026 | 5,790.00 | 6,040.00 | 5,680.00 | 5,910.00 | 5,910.00 | 3.50% | 74,426 |
| Jun 30, 2026 | 5,790.00 | 5,790.00 | 5,640.00 | 5,710.00 | 5,710.00 | -0.52% | 38,249 |
| Jun 29, 2026 | 5,310.00 | 5,760.00 | 5,310.00 | 5,740.00 | 5,740.00 | 7.29% | 62,897 |
| Jun 26, 2026 | 5,450.00 | 5,520.00 | 5,150.00 | 5,350.00 | 5,350.00 | -2.55% | 76,888 |
| Jun 25, 2026 | 5,620.00 | 5,700.00 | 5,420.00 | 5,490.00 | 5,490.00 | -1.08% | 69,411 |
| Jun 24, 2026 | 5,640.00 | 5,740.00 | 5,380.00 | 5,550.00 | 5,550.00 | -2.63% | 84,788 |
| Jun 23, 2026 | 5,850.00 | 5,990.00 | 5,540.00 | 5,700.00 | 5,700.00 | -2.56% | 112,161 |
| Jun 22, 2026 | 5,910.00 | 6,110.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.85% | 49,103 |
| Jun 19, 2026 | 6,200.00 | 6,290.00 | 5,860.00 | 5,960.00 | 5,960.00 | -3.87% | 108,859 |
| Jun 18, 2026 | 6,430.00 | 6,580.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.58% | 73,691 |
| Jun 17, 2026 | 6,430.00 | 6,630.00 | 6,380.00 | 6,430.00 | 6,430.00 | - | 86,626 |
| Jun 16, 2026 | 6,270.00 | 6,560.00 | 6,270.00 | 6,430.00 | 6,430.00 | 2.55% | 110,215 |
| Jun 15, 2026 | 6,210.00 | 6,360.00 | 6,210.00 | 6,270.00 | 6,270.00 | 1.62% | 100,623 |
| Jun 12, 2026 | 6,140.00 | 6,420.00 | 6,100.00 | 6,170.00 | 6,170.00 | 2.66% | 102,009 |
| Jun 11, 2026 | 5,940.00 | 6,120.00 | 5,890.00 | 6,010.00 | 6,010.00 | 0.17% | 66,595 |
| Jun 10, 2026 | 5,900.00 | 6,050.00 | 5,780.00 | 6,000.00 | 6,000.00 | 1.69% | 116,834 |
| Jun 9, 2026 | 5,790.00 | 6,060.00 | 5,640.00 | 5,900.00 | 5,900.00 | 6.31% | 99,317 |
| Jun 8, 2026 | 5,600.00 | 5,900.00 | 5,440.00 | 5,550.00 | 5,550.00 | -5.93% | 131,272 |
| Jun 5, 2026 | 5,890.00 | 5,950.00 | 5,730.00 | 5,900.00 | 5,900.00 | - | 71,208 |
| Jun 4, 2026 | 5,780.00 | 6,050.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2.08% | 63,936 |
| Jun 2, 2026 | 5,950.00 | 5,980.00 | 5,650.00 | 5,780.00 | 5,780.00 | -3.67% | 150,585 |
| Jun 1, 2026 | 6,490.00 | 6,740.00 | 5,930.00 | 6,000.00 | 6,000.00 | -1.64% | 309,631 |
| May 29, 2026 | 6,410.00 | 6,470.00 | 5,900.00 | 6,100.00 | 6,100.00 | -3.94% | 167,053 |
| May 28, 2026 | 7,080.00 | 7,080.00 | 6,200.00 | 6,350.00 | 6,350.00 | -9.03% | 245,908 |
| May 27, 2026 | 7,300.00 | 7,310.00 | 6,890.00 | 6,980.00 | 6,980.00 | -2.65% | 156,097 |
| May 26, 2026 | 7,070.00 | 7,290.00 | 7,050.00 | 7,170.00 | 7,170.00 | 1.41% | 171,139 |
| May 22, 2026 | 6,800.00 | 7,090.00 | 6,760.00 | 7,070.00 | 7,070.00 | 5.05% | 76,368 |
| May 21, 2026 | 6,530.00 | 6,880.00 | 6,530.00 | 6,730.00 | 6,730.00 | 3.70% | 87,190 |
| May 20, 2026 | 6,690.00 | 6,780.00 | 6,380.00 | 6,490.00 | 6,490.00 | -3.57% | 123,614 |
| May 19, 2026 | 6,810.00 | 6,840.00 | 6,620.00 | 6,730.00 | 6,730.00 | -1.17% | 89,189 |