Ilji Technology Co., Ltd. (KOSDAQ:019540)
South Korea · Delayed Price · Currency is KRW 6,730.00
+240.00 (3.70%)
At close: May 21, 2026
Ilji Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7,430.00 | 7,430.00 | 6,300.00 | 6,810.00 | 6,810.00 | -3.81% | 491,981 |
| May 15, 2026 | 6,940.00 | 7,440.00 | 6,730.00 | 7,080.00 | 7,080.00 | 3.51% | 280,566 |
| May 14, 2026 | 7,050.00 | 7,050.00 | 6,720.00 | 6,840.00 | 6,840.00 | -1.72% | 138,743 |
| May 13, 2026 | 7,030.00 | 7,200.00 | 6,900.00 | 6,960.00 | 6,960.00 | -1.00% | 111,198 |
| May 12, 2026 | 7,430.00 | 7,680.00 | 6,880.00 | 7,030.00 | 7,030.00 | -4.61% | 193,904 |
| May 11, 2026 | 7,300.00 | 7,680.00 | 7,160.00 | 7,370.00 | 7,370.00 | 1.66% | 360,164 |
| May 8, 2026 | 7,140.00 | 7,400.00 | 7,030.00 | 7,250.00 | 7,250.00 | 1.83% | 176,703 |
| May 7, 2026 | 7,050.00 | 7,190.00 | 7,030.00 | 7,120.00 | 7,120.00 | 1.71% | 125,939 |
| May 6, 2026 | 7,280.00 | 7,280.00 | 6,950.00 | 7,000.00 | 7,000.00 | -2.91% | 216,555 |
| May 4, 2026 | 7,210.00 | 7,340.00 | 7,070.00 | 7,210.00 | 7,210.00 | - | 148,331 |
| Apr 30, 2026 | 7,300.00 | 7,340.00 | 7,150.00 | 7,210.00 | 7,210.00 | -1.23% | 95,527 |
| Apr 29, 2026 | 7,360.00 | 7,360.00 | 7,170.00 | 7,300.00 | 7,300.00 | -0.68% | 130,824 |
| Apr 28, 2026 | 7,500.00 | 7,540.00 | 7,290.00 | 7,350.00 | 7,350.00 | -0.68% | 117,815 |
| Apr 27, 2026 | 7,270.00 | 7,450.00 | 7,190.00 | 7,400.00 | 7,400.00 | 1.79% | 140,626 |
| Apr 24, 2026 | 7,510.00 | 7,510.00 | 7,060.00 | 7,270.00 | 7,270.00 | -3.20% | 245,854 |
| Apr 23, 2026 | 7,690.00 | 7,750.00 | 7,440.00 | 7,510.00 | 7,510.00 | -1.44% | 154,964 |
| Apr 22, 2026 | 7,720.00 | 7,780.00 | 7,520.00 | 7,620.00 | 7,620.00 | -1.30% | 173,188 |
| Apr 21, 2026 | 7,750.00 | 7,790.00 | 7,500.00 | 7,720.00 | 7,720.00 | 0.78% | 169,166 |
| Apr 20, 2026 | 7,760.00 | 7,820.00 | 7,500.00 | 7,660.00 | 7,660.00 | -1.29% | 212,952 |
| Apr 17, 2026 | 7,100.00 | 7,980.00 | 7,060.00 | 7,760.00 | 7,760.00 | 9.60% | 612,954 |
| Apr 16, 2026 | 7,120.00 | 7,240.00 | 7,030.00 | 7,080.00 | 7,080.00 | 0.28% | 186,258 |
| 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% | 251,726 |
| 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% | 196,102 |
| Apr 9, 2026 | 6,870.00 | 6,900.00 | 6,580.00 | 6,640.00 | 6,640.00 | -2.92% | 138,924 |
| Apr 8, 2026 | 6,500.00 | 6,870.00 | 6,430.00 | 6,840.00 | 6,840.00 | 8.06% | 356,907 |
| Apr 7, 2026 | 6,380.00 | 6,490.00 | 6,220.00 | 6,330.00 | 6,330.00 | -0.63% | 194,314 |
| Apr 6, 2026 | 6,480.00 | 6,530.00 | 6,310.00 | 6,370.00 | 6,370.00 | -1.70% | 132,554 |
| Apr 3, 2026 | 6,250.00 | 6,620.00 | 6,190.00 | 6,480.00 | 6,480.00 | 5.19% | 278,315 |
| Apr 2, 2026 | 6,410.00 | 6,420.00 | 6,150.00 | 6,160.00 | 6,160.00 | -2.69% | 214,641 |
| Apr 1, 2026 | 6,130.00 | 6,380.00 | 6,090.00 | 6,330.00 | 6,330.00 | 7.47% | 352,926 |
| Mar 31, 2026 | 6,040.00 | 6,180.00 | 5,890.00 | 5,890.00 | 5,890.00 | -2.48% | 144,953 |
| 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% | 166,372 |
| Mar 26, 2026 | 6,460.00 | 6,460.00 | 6,200.00 | 6,280.00 | 6,280.00 | -1.57% | 161,693 |
| Mar 25, 2026 | 6,580.00 | 6,640.00 | 6,300.00 | 6,380.00 | 6,380.00 | -2.45% | 227,161 |
| Mar 24, 2026 | 6,480.00 | 6,670.00 | 6,100.00 | 6,540.00 | 6,540.00 | 2.99% | 307,348 |
| Mar 23, 2026 | 6,450.00 | 6,600.00 | 6,300.00 | 6,350.00 | 6,350.00 | -3.50% | 266,387 |
| 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% | 1,703,547 |
| Mar 17, 2026 | 6,380.00 | 6,860.00 | 6,380.00 | 6,540.00 | 6,540.00 | 4.98% | 1,488,323 |
| Mar 16, 2026 | 6,290.00 | 6,590.00 | 5,930.00 | 6,230.00 | 6,230.00 | -1.58% | 1,261,334 |
| Mar 13, 2026 | 8,240.00 | 8,240.00 | 6,320.00 | 6,330.00 | 6,330.00 | -0.16% | 9,562,828 |
| Mar 12, 2026 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 29.92% | 540,561 |