Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea · Delayed Price · Currency is KRW 4,400.00
+95.00 (2.21%)
At close: Nov 10, 2026
Ilji Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4,400.00 | 4,400.00 | 4,250.00 | 4,400.00 | 4,400.00 | 2.21% | 24,782 |
| Nov 9, 2026 | 4,395.00 | 4,395.00 | 4,200.00 | 4,305.00 | 4,305.00 | -0.35% | 49,558 |
| Nov 6, 2026 | 4,250.00 | 4,360.00 | 4,150.00 | 4,320.00 | 4,320.00 | -2.04% | 55,981 |
| Nov 5, 2026 | 4,565.00 | 4,680.00 | 4,380.00 | 4,410.00 | 4,410.00 | -2.33% | 23,675 |
| Nov 4, 2026 | 4,505.00 | 4,520.00 | 4,300.00 | 4,515.00 | 4,515.00 | 0.33% | 48,253 |
| Nov 3, 2026 | 4,740.00 | 4,740.00 | 4,430.00 | 4,500.00 | 4,500.00 | -0.88% | 19,856 |
| Nov 2, 2026 | 4,490.00 | 4,545.00 | 4,425.00 | 4,540.00 | 4,540.00 | 1.11% | 13,326 |
| Oct 30, 2026 | 4,825.00 | 4,825.00 | 4,440.00 | 4,490.00 | 4,490.00 | -3.44% | 53,152 |
| Oct 29, 2026 | 4,795.00 | 4,840.00 | 4,560.00 | 4,650.00 | 4,650.00 | -0.75% | 36,571 |
| Oct 28, 2026 | 4,795.00 | 4,795.00 | 4,615.00 | 4,685.00 | 4,685.00 | -0.32% | 23,953 |
| Oct 27, 2026 | 4,650.00 | 4,730.00 | 4,525.00 | 4,700.00 | 4,700.00 | 2.84% | 19,316 |
| Oct 26, 2026 | 4,775.00 | 4,820.00 | 4,570.00 | 4,570.00 | 4,570.00 | -4.39% | 36,235 |
| Oct 23, 2026 | 4,870.00 | 4,870.00 | 4,650.00 | 4,780.00 | 4,780.00 | -0.73% | 34,924 |
| Oct 22, 2026 | 4,990.00 | 4,990.00 | 4,725.00 | 4,815.00 | 4,815.00 | -1.03% | 24,744 |
| Oct 21, 2026 | 4,915.00 | 4,995.00 | 4,760.00 | 4,865.00 | 4,865.00 | -0.82% | 25,831 |
| Oct 20, 2026 | 5,080.00 | 5,080.00 | 4,865.00 | 4,905.00 | 4,905.00 | -1.90% | 8,568 |
| Oct 19, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 0.20% | 13,321 |
| Oct 16, 2026 | 4,900.00 | 5,040.00 | 4,850.00 | 4,990.00 | 4,990.00 | 2.89% | 8,538 |
| Oct 15, 2026 | 5,000.00 | 5,000.00 | 4,610.00 | 4,850.00 | 4,850.00 | -3.19% | 43,439 |
| Oct 14, 2026 | 4,990.00 | 5,180.00 | 4,905.00 | 5,010.00 | 5,010.00 | 1.52% | 14,450 |
| Oct 13, 2026 | 4,800.00 | 4,935.00 | 4,740.00 | 4,935.00 | 4,935.00 | -0.20% | 42,843 |
| Oct 12, 2026 | 5,100.00 | 5,100.00 | 4,920.00 | 4,945.00 | 4,945.00 | -3.04% | 12,762 |
| Oct 8, 2026 | 5,030.00 | 5,130.00 | 4,965.00 | 5,100.00 | 5,100.00 | 2.51% | 20,492 |
| Oct 7, 2026 | 5,140.00 | 5,200.00 | 4,975.00 | 4,975.00 | 4,975.00 | -3.02% | 14,211 |
| Oct 6, 2026 | 5,090.00 | 5,130.00 | 5,060.00 | 5,130.00 | 5,130.00 | 0.79% | 12,919 |
| Oct 2, 2026 | 5,060.00 | 5,150.00 | 4,995.00 | 5,090.00 | 5,090.00 | 0.79% | 22,361 |
| 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 |