Iljeong Industrial Co.,Ltd (KRX:008500)
South Korea · Delayed Price · Currency is KRW 12,370
-220 (-1.75%)
Last updated: Aug 11, 2025
KRX:008500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13,150.00 | 13,150.00 | 12,580.00 | 12,700.00 | 12,700.00 | -1.47% | 13,094 |
| Aug 13, 2025 | 12,780.00 | 13,340.00 | 12,710.00 | 12,890.00 | 12,890.00 | 1.50% | 35,056 |
| Aug 12, 2025 | 12,550.00 | 13,600.00 | 12,520.00 | 12,700.00 | 12,700.00 | 1.60% | 84,333 |
| Aug 11, 2025 | 12,580.00 | 12,720.00 | 12,240.00 | 12,500.00 | 12,500.00 | -0.71% | 26,212 |
| Aug 8, 2025 | 13,210.00 | 13,500.00 | 12,490.00 | 12,590.00 | 12,590.00 | -3.30% | 106,996 |
| Aug 7, 2025 | 15,950.00 | 16,800.00 | 12,720.00 | 13,020.00 | 13,020.00 | -9.33% | 470,568 |
| Aug 6, 2025 | 11,050.00 | 14,360.00 | 11,050.00 | 14,360.00 | 14,360.00 | 29.95% | 196,720 |
| Aug 5, 2025 | 11,110.00 | 11,200.00 | 10,970.00 | 11,050.00 | 11,050.00 | -0.54% | 4,172 |
| Aug 4, 2025 | 11,150.00 | 11,150.00 | 11,000.00 | 11,110.00 | 11,110.00 | -1.16% | 2,022 |
| Aug 1, 2025 | 11,230.00 | 11,400.00 | 11,120.00 | 11,240.00 | 11,240.00 | 0.09% | 3,443 |
| Jul 31, 2025 | 11,330.00 | 11,330.00 | 11,170.00 | 11,230.00 | 11,230.00 | -0.80% | 2,388 |
| Jul 30, 2025 | 11,200.00 | 11,320.00 | 11,170.00 | 11,320.00 | 11,320.00 | 1.07% | 3,679 |
| Jul 29, 2025 | 10,950.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | 0.99% | 3,783 |
| Jul 28, 2025 | 11,440.00 | 11,440.00 | 11,070.00 | 11,090.00 | 11,090.00 | -3.06% | 6,583 |
| Jul 25, 2025 | 11,500.00 | 11,550.00 | 11,360.00 | 11,440.00 | 11,440.00 | -0.95% | 2,512 |
| Jul 24, 2025 | 11,710.00 | 11,760.00 | 11,540.00 | 11,550.00 | 11,550.00 | -2.12% | 4,227 |
| Jul 23, 2025 | 11,710.00 | 11,850.00 | 11,460.00 | 11,800.00 | 11,800.00 | 0.77% | 7,385 |
| Jul 22, 2025 | 11,890.00 | 11,890.00 | 11,700.00 | 11,710.00 | 11,710.00 | -1.51% | 4,653 |
| Jul 21, 2025 | 11,930.00 | 12,120.00 | 11,890.00 | 11,890.00 | 11,890.00 | -0.17% | 2,971 |
| Jul 18, 2025 | 11,850.00 | 12,020.00 | 11,840.00 | 11,910.00 | 11,910.00 | 0.51% | 4,676 |
| Jul 17, 2025 | 12,140.00 | 12,230.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.41% | 3,807 |
| Jul 16, 2025 | 12,010.00 | 12,020.00 | 11,710.00 | 12,020.00 | 12,020.00 | 0.08% | 5,798 |
| Jul 15, 2025 | 12,270.00 | 12,270.00 | 11,930.00 | 12,010.00 | 12,010.00 | -2.12% | 4,172 |
| Jul 14, 2025 | 12,020.00 | 12,500.00 | 12,000.00 | 12,270.00 | 12,270.00 | 2.25% | 8,053 |
| Jul 11, 2025 | 12,380.00 | 12,550.00 | 11,950.00 | 12,000.00 | 12,000.00 | -3.07% | 13,656 |
| Jul 10, 2025 | 12,660.00 | 12,660.00 | 12,220.00 | 12,380.00 | 12,380.00 | -2.21% | 9,739 |
| Jul 9, 2025 | 12,570.00 | 12,690.00 | 12,410.00 | 12,660.00 | 12,660.00 | 2.51% | 4,381 |
| Jul 8, 2025 | 12,610.00 | 12,750.00 | 12,300.00 | 12,350.00 | 12,350.00 | -2.99% | 4,290 |
| Jul 7, 2025 | 12,380.00 | 12,800.00 | 12,320.00 | 12,730.00 | 12,730.00 | 2.83% | 4,987 |
| Jul 4, 2025 | 12,920.00 | 12,920.00 | 12,300.00 | 12,380.00 | 12,380.00 | -3.28% | 5,989 |
| Jul 3, 2025 | 12,450.00 | 12,800.00 | 12,450.00 | 12,800.00 | 12,800.00 | 2.81% | 6,516 |
| Jul 2, 2025 | 12,450.00 | 12,630.00 | 12,200.00 | 12,450.00 | 12,450.00 | - | 6,317 |
| Jul 1, 2025 | 12,670.00 | 12,710.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.80% | 11,632 |
| Jun 30, 2025 | 12,470.00 | 13,200.00 | 12,410.00 | 12,550.00 | 12,550.00 | 0.64% | 8,940 |
| Jun 27, 2025 | 12,170.00 | 12,550.00 | 12,150.00 | 12,470.00 | 12,470.00 | 1.38% | 4,358 |
| Jun 26, 2025 | 12,390.00 | 12,390.00 | 12,120.00 | 12,300.00 | 12,300.00 | 0.74% | 2,431 |
| Jun 25, 2025 | 12,990.00 | 12,990.00 | 12,210.00 | 12,210.00 | 12,210.00 | -3.71% | 8,479 |
| Jun 24, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,680.00 | 12,680.00 | 0.48% | 6,584 |
| Jun 23, 2025 | 13,310.00 | 13,480.00 | 12,500.00 | 12,620.00 | 12,620.00 | -5.26% | 13,829 |
| Jun 20, 2025 | 13,230.00 | 13,650.00 | 13,170.00 | 13,320.00 | 13,320.00 | 0.68% | 7,039 |
| Jun 19, 2025 | 13,750.00 | 13,750.00 | 13,100.00 | 13,230.00 | 13,230.00 | 0.99% | 6,172 |
| Jun 18, 2025 | 14,100.00 | 14,100.00 | 12,890.00 | 13,100.00 | 13,100.00 | -6.43% | 18,529 |
| Jun 17, 2025 | 14,160.00 | 14,320.00 | 13,740.00 | 14,000.00 | 14,000.00 | -1.13% | 5,474 |
| Jun 16, 2025 | 13,820.00 | 14,300.00 | 12,770.00 | 14,160.00 | 14,160.00 | 2.31% | 21,160 |
| Jun 13, 2025 | 13,870.00 | 14,180.00 | 13,610.00 | 13,840.00 | 13,840.00 | -0.22% | 7,274 |
| Jun 12, 2025 | 14,430.00 | 14,430.00 | 13,780.00 | 13,870.00 | 13,870.00 | -1.49% | 9,454 |
| Jun 11, 2025 | 13,890.00 | 14,440.00 | 13,890.00 | 14,080.00 | 14,080.00 | 1.51% | 7,466 |
| Jun 10, 2025 | 14,270.00 | 14,850.00 | 13,710.00 | 13,870.00 | 13,870.00 | -2.80% | 22,196 |
| Jun 9, 2025 | 13,130.00 | 14,300.00 | 12,810.00 | 14,270.00 | 14,270.00 | 8.85% | 34,511 |
| Jun 5, 2025 | 13,080.00 | 13,500.00 | 12,740.00 | 13,110.00 | 13,110.00 | 0.23% | 19,672 |