Iljeong Industrial Co.,Ltd (KRX:008500)
South Korea · Delayed Price · Currency is KRW 19,970
+1,120 (5.94%)
Last updated: Nov 25, 2025, 2:21 PM KST
KRX:008500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 18,730.00 | 20,450.00 | 18,100.00 | 18,550.00 | 18,550.00 | -1.59% | 105,055 |
| Nov 24, 2025 | 19,400.00 | 19,500.00 | 17,470.00 | 18,850.00 | 18,850.00 | -2.58% | 52,807 |
| Nov 21, 2025 | 19,310.00 | 20,300.00 | 19,050.00 | 19,350.00 | 19,350.00 | -0.51% | 37,013 |
| Nov 20, 2025 | 19,040.00 | 19,670.00 | 19,010.00 | 19,450.00 | 19,450.00 | 2.15% | 19,756 |
| Nov 19, 2025 | 18,850.00 | 19,280.00 | 18,700.00 | 19,040.00 | 19,040.00 | 0.74% | 18,221 |
| Nov 18, 2025 | 18,980.00 | 19,140.00 | 18,620.00 | 18,900.00 | 18,900.00 | -0.53% | 21,483 |
| Nov 17, 2025 | 18,620.00 | 19,210.00 | 18,430.00 | 19,000.00 | 19,000.00 | 1.60% | 25,079 |
| Nov 14, 2025 | 18,750.00 | 19,060.00 | 18,180.00 | 18,700.00 | 18,700.00 | -0.27% | 24,442 |
| Nov 13, 2025 | 17,880.00 | 18,970.00 | 17,710.00 | 18,750.00 | 18,750.00 | 4.87% | 23,611 |
| Nov 12, 2025 | 17,800.00 | 18,480.00 | 17,670.00 | 17,880.00 | 17,880.00 | 0.51% | 20,771 |
| Nov 11, 2025 | 18,040.00 | 18,670.00 | 17,680.00 | 17,790.00 | 17,790.00 | -1.17% | 43,600 |
| Nov 10, 2025 | 17,860.00 | 18,090.00 | 17,100.00 | 18,000.00 | 18,000.00 | - | 35,495 |
| Nov 7, 2025 | 17,970.00 | 18,950.00 | 17,500.00 | 18,000.00 | 18,000.00 | 0.17% | 63,138 |
| Nov 6, 2025 | 18,000.00 | 18,800.00 | 17,730.00 | 17,970.00 | 17,970.00 | -1.91% | 73,820 |
| Nov 5, 2025 | 16,860.00 | 21,650.00 | 16,020.00 | 18,320.00 | 18,320.00 | 8.53% | 605,896 |
| Nov 4, 2025 | 16,760.00 | 17,600.00 | 16,350.00 | 16,880.00 | 16,880.00 | -0.41% | 28,364 |
| Nov 3, 2025 | 17,030.00 | 17,350.00 | 16,650.00 | 16,950.00 | 16,950.00 | -1.05% | 14,415 |
| Oct 31, 2025 | 16,650.00 | 17,440.00 | 16,550.00 | 17,130.00 | 17,130.00 | 2.88% | 20,519 |
| Oct 30, 2025 | 16,760.00 | 17,200.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.42% | 21,254 |
| Oct 29, 2025 | 17,800.00 | 17,800.00 | 16,460.00 | 16,720.00 | 16,720.00 | -2.79% | 33,123 |
| Oct 28, 2025 | 16,930.00 | 17,790.00 | 16,930.00 | 17,200.00 | 17,200.00 | 1.00% | 34,558 |
| Oct 27, 2025 | 17,100.00 | 17,360.00 | 16,900.00 | 17,030.00 | 17,030.00 | -0.35% | 21,079 |
| Oct 24, 2025 | 16,910.00 | 17,890.00 | 16,840.00 | 17,090.00 | 17,090.00 | -0.75% | 56,274 |
| Oct 23, 2025 | 18,020.00 | 18,330.00 | 17,120.00 | 17,220.00 | 17,220.00 | -5.38% | 66,761 |
| Oct 22, 2025 | 18,420.00 | 18,830.00 | 17,900.00 | 18,200.00 | 18,200.00 | -1.19% | 52,641 |
| Oct 21, 2025 | 19,300.00 | 19,650.00 | 18,210.00 | 18,420.00 | 18,420.00 | -2.18% | 105,328 |
| Oct 20, 2025 | 18,030.00 | 19,380.00 | 17,800.00 | 18,830.00 | 18,830.00 | 2.62% | 74,503 |
| Oct 17, 2025 | 19,150.00 | 19,840.00 | 18,200.00 | 18,350.00 | 18,350.00 | -7.60% | 117,915 |
| Oct 16, 2025 | 18,200.00 | 21,500.00 | 18,050.00 | 19,860.00 | 19,860.00 | 9.12% | 420,754 |
| Oct 15, 2025 | 17,890.00 | 19,200.00 | 17,650.00 | 18,200.00 | 18,200.00 | 1.68% | 103,013 |
| Oct 14, 2025 | 18,600.00 | 18,780.00 | 17,410.00 | 17,900.00 | 17,900.00 | -3.66% | 91,371 |
| Oct 13, 2025 | 18,200.00 | 20,050.00 | 17,550.00 | 18,580.00 | 18,580.00 | 1.75% | 238,080 |
| Oct 10, 2025 | 19,350.00 | 19,910.00 | 18,000.00 | 18,260.00 | 18,260.00 | -5.63% | 184,405 |
| Oct 2, 2025 | 23,300.00 | 24,850.00 | 19,340.00 | 19,350.00 | 19,350.00 | -16.77% | 623,701 |
| Oct 1, 2025 | 34,200.00 | 35,650.00 | 22,750.00 | 23,250.00 | 23,250.00 | -28.46% | 2,373,203 |
| Sep 30, 2025 | 32,500.00 | 32,500.00 | 28,750.00 | 32,500.00 | 32,500.00 | 30.00% | 443,775 |
| Sep 29, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 29.80% | 23,406 |
| Sep 26, 2025 | 19,260.00 | 19,260.00 | 19,260.00 | 19,260.00 | 19,260.00 | 29.96% | 43,812 |
| Sep 25, 2025 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 30.00% | 41,860 |
| Sep 24, 2025 | 11,570.00 | 11,570.00 | 11,290.00 | 11,400.00 | 11,400.00 | -1.47% | 8,556 |
| Sep 23, 2025 | 11,760.00 | 11,840.00 | 11,570.00 | 11,570.00 | 11,570.00 | -1.53% | 10,820 |
| Sep 22, 2025 | 11,700.00 | 11,930.00 | 11,660.00 | 11,750.00 | 11,750.00 | -0.25% | 11,437 |
| Sep 19, 2025 | 11,650.00 | 11,980.00 | 11,650.00 | 11,780.00 | 11,780.00 | - | 4,025 |
| Sep 18, 2025 | 11,450.00 | 11,990.00 | 11,450.00 | 11,780.00 | 11,780.00 | 2.88% | 7,780 |
| Sep 17, 2025 | 11,380.00 | 11,520.00 | 11,320.00 | 11,450.00 | 11,450.00 | 0.26% | 4,879 |
| Sep 16, 2025 | 11,510.00 | 11,760.00 | 11,380.00 | 11,420.00 | 11,420.00 | -0.78% | 4,597 |
| Sep 15, 2025 | 11,570.00 | 11,760.00 | 11,430.00 | 11,510.00 | 11,510.00 | -0.52% | 3,931 |
| Sep 12, 2025 | 11,670.00 | 11,750.00 | 11,420.00 | 11,570.00 | 11,570.00 | -1.87% | 4,196 |
| Sep 11, 2025 | 11,350.00 | 11,950.00 | 11,320.00 | 11,790.00 | 11,790.00 | 2.88% | 9,410 |
| Sep 10, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,460.00 | 11,460.00 | 1.87% | 3,473 |