Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea · Delayed Price · Currency is KRW 7,080.00
+20.00 (0.28%)
At close: Apr 16, 2026
Ilji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7,120.00 | 7,240.00 | 7,030.00 | 7,080.00 | 7,080.00 | 0.28% | 185,585 |
| Apr 15, 2026 | 7,120.00 | 7,420.00 | 7,060.00 | 7,060.00 | 7,060.00 | 0.71% | 237,781 |
| Apr 14, 2026 | 6,900.00 | 7,140.00 | 6,880.00 | 7,010.00 | 7,010.00 | 3.24% | 250,202 |
| Apr 13, 2026 | 6,820.00 | 7,050.00 | 6,650.00 | 6,790.00 | 6,790.00 | -1.02% | 167,251 |
| Apr 10, 2026 | 6,750.00 | 7,000.00 | 6,660.00 | 6,860.00 | 6,860.00 | 3.31% | 194,387 |
| Apr 9, 2026 | 6,870.00 | 6,900.00 | 6,580.00 | 6,640.00 | 6,640.00 | -2.92% | 138,738 |
| Apr 8, 2026 | 6,500.00 | 6,870.00 | 6,430.00 | 6,840.00 | 6,840.00 | 8.06% | 355,495 |
| Apr 7, 2026 | 6,380.00 | 6,490.00 | 6,220.00 | 6,330.00 | 6,330.00 | -0.63% | 194,304 |
| Apr 6, 2026 | 6,480.00 | 6,530.00 | 6,310.00 | 6,370.00 | 6,370.00 | -1.70% | 131,237 |
| Apr 3, 2026 | 6,250.00 | 6,620.00 | 6,190.00 | 6,480.00 | 6,480.00 | 5.19% | 278,100 |
| Apr 2, 2026 | 6,410.00 | 6,420.00 | 6,150.00 | 6,160.00 | 6,160.00 | -2.69% | 214,639 |
| Apr 1, 2026 | 6,130.00 | 6,380.00 | 6,090.00 | 6,330.00 | 6,330.00 | 7.47% | 352,392 |
| Mar 31, 2026 | 6,040.00 | 6,180.00 | 5,890.00 | 5,890.00 | 5,890.00 | -2.48% | 144,856 |
| Mar 30, 2026 | 6,100.00 | 6,100.00 | 5,810.00 | 6,040.00 | 6,040.00 | -2.42% | 123,614 |
| 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 |