Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea · Delayed Price · Currency is KRW 5,050.00
+55.00 (1.10%)
At close: Oct 1, 2026
Ilji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,995.00 | 5,080.00 | 4,920.00 | 5,050.00 | 5,050.00 | 1.10% | 20,034 |
| Sep 30, 2026 | 4,960.00 | 5,030.00 | 4,960.00 | 4,995.00 | 4,995.00 | -0.10% | 11,194 |
| Sep 29, 2026 | 5,030.00 | 5,030.00 | 4,945.00 | 5,000.00 | 5,000.00 | -0.79% | 17,958 |
| Sep 28, 2026 | 5,040.00 | 5,050.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.60% | 22,434 |
| Sep 23, 2026 | 5,030.00 | 5,110.00 | 4,955.00 | 5,010.00 | 5,010.00 | 0.20% | 11,032 |
| Sep 22, 2026 | 5,130.00 | 5,130.00 | 4,985.00 | 5,000.00 | 5,000.00 | -1.38% | 22,556 |
| Sep 21, 2026 | 5,130.00 | 5,200.00 | 5,000.00 | 5,070.00 | 5,070.00 | - | 12,304 |
| Sep 18, 2026 | 5,040.00 | 5,090.00 | 5,040.00 | 5,070.00 | 5,070.00 | - | 16,454 |
| Sep 17, 2026 | 5,060.00 | 5,120.00 | 4,995.00 | 5,070.00 | 5,070.00 | 0.20% | 35,916 |
| Sep 16, 2026 | 5,040.00 | 5,080.00 | 4,970.00 | 5,060.00 | 5,060.00 | 1.61% | 26,446 |
| Sep 15, 2026 | 5,180.00 | 5,180.00 | 4,895.00 | 4,980.00 | 4,980.00 | -2.92% | 67,962 |
| Sep 14, 2026 | 5,270.00 | 5,270.00 | 5,090.00 | 5,130.00 | 5,130.00 | -2.66% | 25,463 |
| Sep 11, 2026 | 5,290.00 | 5,290.00 | 5,120.00 | 5,270.00 | 5,270.00 | -0.38% | 34,801 |
| Sep 10, 2026 | 5,300.00 | 5,300.00 | 5,180.00 | 5,290.00 | 5,290.00 | -0.19% | 21,384 |
| Sep 9, 2026 | 5,230.00 | 5,340.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1.34% | 15,069 |
| Sep 8, 2026 | 5,460.00 | 5,460.00 | 5,230.00 | 5,230.00 | 5,230.00 | -2.97% | 25,577 |
| Sep 7, 2026 | 5,460.00 | 5,470.00 | 5,330.00 | 5,390.00 | 5,390.00 | 1.32% | 24,057 |
| Sep 4, 2026 | 5,330.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.76% | 45,598 |
| Sep 3, 2026 | 5,430.00 | 5,430.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.49% | 36,223 |
| Sep 2, 2026 | 5,420.00 | 5,430.00 | 5,290.00 | 5,360.00 | 5,360.00 | -1.11% | 33,489 |
| Sep 1, 2026 | 5,360.00 | 5,430.00 | 5,310.00 | 5,420.00 | 5,420.00 | 0.74% | 29,856 |
| Aug 31, 2026 | 5,360.00 | 5,390.00 | 5,230.00 | 5,380.00 | 5,380.00 | -0.55% | 56,900 |
| Aug 28, 2026 | 5,390.00 | 5,450.00 | 5,330.00 | 5,410.00 | 5,410.00 | -0.73% | 51,057 |
| Aug 27, 2026 | 5,660.00 | 5,660.00 | 5,350.00 | 5,450.00 | 5,450.00 | -2.15% | 50,135 |
| Aug 26, 2026 | 5,650.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.18% | 44,705 |
| Aug 25, 2026 | 5,550.00 | 5,570.00 | 5,350.00 | 5,560.00 | 5,560.00 | 0.54% | 44,260 |
| Aug 24, 2026 | 5,570.00 | 5,570.00 | 5,330.00 | 5,530.00 | 5,530.00 | 0.91% | 41,627 |
| Aug 21, 2026 | 5,490.00 | 5,490.00 | 5,260.00 | 5,480.00 | 5,480.00 | -0.18% | 69,652 |
| Aug 20, 2026 | 5,620.00 | 5,650.00 | 5,420.00 | 5,490.00 | 5,490.00 | - | 63,774 |
| Aug 19, 2026 | 5,650.00 | 5,650.00 | 5,350.00 | 5,490.00 | 5,490.00 | -2.83% | 146,540 |
| Aug 18, 2026 | 6,090.00 | 6,100.00 | 5,550.00 | 5,650.00 | 5,650.00 | -16.91% | 536,882 |
| Aug 14, 2026 | 6,750.00 | 6,860.00 | 6,720.00 | 6,800.00 | 6,800.00 | 0.74% | 43,919 |
| Aug 13, 2026 | 6,900.00 | 6,900.00 | 6,670.00 | 6,750.00 | 6,750.00 | -0.44% | 40,586 |
| Aug 12, 2026 | 6,820.00 | 6,890.00 | 6,720.00 | 6,780.00 | 6,780.00 | -0.44% | 34,908 |
| Aug 11, 2026 | 6,730.00 | 6,850.00 | 6,690.00 | 6,810.00 | 6,810.00 | 1.19% | 34,599 |
| Aug 10, 2026 | 6,560.00 | 6,780.00 | 6,480.00 | 6,730.00 | 6,730.00 | 2.59% | 55,080 |
| Aug 7, 2026 | 6,500.00 | 6,590.00 | 6,400.00 | 6,560.00 | 6,560.00 | 0.92% | 19,370 |
| Aug 6, 2026 | 6,580.00 | 6,650.00 | 6,420.00 | 6,500.00 | 6,500.00 | -1.66% | 30,415 |
| Aug 5, 2026 | 6,410.00 | 6,630.00 | 6,400.00 | 6,610.00 | 6,610.00 | 4.09% | 56,000 |
| Aug 4, 2026 | 6,260.00 | 6,470.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.44% | 44,731 |
| Aug 3, 2026 | 6,160.00 | 6,280.00 | 6,060.00 | 6,260.00 | 6,260.00 | 1.29% | 36,557 |
| Jul 31, 2026 | 5,830.00 | 6,180.00 | 5,810.00 | 6,180.00 | 6,180.00 | 7.48% | 44,468 |
| 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 |