Iljeong Industrial Co.,Ltd (KRX:008500)
South Korea · Delayed Price · Currency is KRW 19,350
-3,900 (-16.77%)
At close: Oct 2, 2025
KRX:008500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23,300.00 | 24,850.00 | 19,340.00 | 19,350.00 | 19,350.00 | -16.77% | 599,878 |
| 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 |
| Aug 20, 2025 | 11,490.00 | 11,780.00 | 11,210.00 | 11,640.00 | 11,640.00 | 0.87% | 9,474 |
| Aug 19, 2025 | 11,540.00 | 11,750.00 | 11,160.00 | 11,540.00 | 11,540.00 | - | 15,770 |
| Aug 18, 2025 | 12,500.00 | 12,500.00 | 11,270.00 | 11,540.00 | 11,540.00 | -9.13% | 40,255 |
| Aug 14, 2025 | 13,150.00 | 13,150.00 | 12,580.00 | 12,700.00 | 12,700.00 | -1.47% | 14,784 |
| 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 |