Iljeong Industrial Co.,Ltd (KRX:008500)
South Korea · Delayed Price · Currency is KRW 16,390
-490 (-2.90%)
Last updated: Nov 5, 2025, 9:42 AM KST
KRX:008500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 16,860.00 | 21,650.00 | 16,020.00 | 18,320.00 | 18,320.00 | 8.53% | 605,250 |
| 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% | 14,641 |
| Oct 31, 2025 | 16,650.00 | 17,440.00 | 16,550.00 | 17,130.00 | 17,130.00 | 2.88% | 20,731 |
| 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% | 105,418 |
| 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% | 43,833 |
| Sep 25, 2025 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 30.00% | 41,893 |
| 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% | 11,525 |
| 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% | 4,928 |
| 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% | 3,547 |
| Sep 9, 2025 | 11,220.00 | 11,480.00 | 11,220.00 | 11,250.00 | 11,250.00 | 0.27% | 5,297 |
| Sep 8, 2025 | 11,350.00 | 11,460.00 | 11,170.00 | 11,220.00 | 11,220.00 | -0.80% | 9,310 |
| Sep 5, 2025 | 11,400.00 | 11,580.00 | 11,270.00 | 11,310.00 | 11,310.00 | -1.05% | 5,374 |
| Sep 4, 2025 | 11,250.00 | 11,490.00 | 11,250.00 | 11,430.00 | 11,430.00 | 0.79% | 2,247 |
| Sep 3, 2025 | 11,120.00 | 11,480.00 | 11,120.00 | 11,340.00 | 11,340.00 | 2.16% | 4,788 |
| Sep 2, 2025 | 11,370.00 | 11,370.00 | 11,000.00 | 11,100.00 | 11,100.00 | -2.37% | 9,566 |
| Sep 1, 2025 | 11,240.00 | 11,580.00 | 11,170.00 | 11,370.00 | 11,370.00 | -0.61% | 4,845 |
| Aug 29, 2025 | 11,760.00 | 11,770.00 | 11,300.00 | 11,440.00 | 11,440.00 | -2.56% | 7,301 |
| Aug 28, 2025 | 11,980.00 | 12,210.00 | 11,700.00 | 11,740.00 | 11,740.00 | -2.49% | 5,543 |
| Aug 27, 2025 | 11,500.00 | 12,040.00 | 11,430.00 | 12,040.00 | 12,040.00 | 4.70% | 7,142 |
| Aug 26, 2025 | 11,500.00 | 11,750.00 | 11,430.00 | 11,500.00 | 11,500.00 | - | 5,274 |
| Aug 25, 2025 | 11,500.00 | 11,690.00 | 11,310.00 | 11,500.00 | 11,500.00 | 0.52% | 10,749 |
| Aug 22, 2025 | 11,250.00 | 11,760.00 | 11,240.00 | 11,440.00 | 11,440.00 | 1.33% | 7,933 |
| Aug 21, 2025 | 11,640.00 | 11,920.00 | 10,770.00 | 11,290.00 | 11,290.00 | -3.01% | 14,804 |