Iljeong Industrial Co.,Ltd (KRX:008500)
South Korea · Delayed Price · Currency is KRW 624.00
+4.00 (0.65%)
Inactive · Last trade price on Jun 29, 2026
KRX:008500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 630.00 | 750.00 | 624.00 | 624.00 | 624.00 | 0.65% | 323,604 |
| Jun 26, 2026 | 606.00 | 620.00 | 550.00 | 620.00 | 620.00 | 3.33% | 281,845 |
| Jun 25, 2026 | 535.00 | 670.00 | 535.00 | 600.00 | 600.00 | 13.21% | 190,701 |
| Jun 24, 2026 | 500.00 | 551.00 | 464.00 | 530.00 | 530.00 | 6.00% | 288,919 |
| Jun 23, 2026 | 495.00 | 537.00 | 495.00 | 500.00 | 500.00 | -7.58% | 276,821 |
| Jun 22, 2026 | 551.00 | 561.00 | 488.00 | 541.00 | 541.00 | -14.13% | 421,703 |
| Jun 19, 2026 | 600.00 | 755.00 | 550.00 | 630.00 | 630.00 | -19.13% | 1,344,981 |
| Jun 15, 2026 | 835.00 | 835.00 | 730.00 | 779.00 | 779.00 | -3.35% | 313,724 |
| Jun 12, 2026 | 722.00 | 930.00 | 715.00 | 806.00 | 806.00 | 7.18% | 1,106,530 |
| Jun 11, 2026 | 811.00 | 897.00 | 740.00 | 752.00 | 752.00 | -17.99% | 921,215 |
| Jun 10, 2026 | 1,084.00 | 1,211.00 | 906.00 | 917.00 | 917.00 | -29.08% | 1,682,709 |
| Jun 9, 2026 | 1,849.00 | 1,886.00 | 1,293.00 | 1,293.00 | 1,293.00 | -29.99% | 1,233,322 |
| Jun 8, 2026 | 1,780.00 | 2,285.00 | 1,694.00 | 1,847.00 | 1,847.00 | -7.37% | 149,708 |
| Jun 5, 2026 | 1,651.00 | 2,200.00 | 1,605.00 | 1,994.00 | 1,994.00 | 13.68% | 196,402 |
| Jun 4, 2026 | 1,633.00 | 1,796.00 | 1,630.00 | 1,754.00 | 1,754.00 | -7.68% | 68,569 |
| Jun 2, 2026 | 1,725.00 | 1,980.00 | 1,665.00 | 1,900.00 | 1,900.00 | 10.14% | 84,271 |
| Jun 1, 2026 | 1,899.00 | 1,899.00 | 1,583.00 | 1,725.00 | 1,725.00 | -6.15% | 75,943 |
| May 29, 2026 | 1,886.00 | 2,020.00 | 1,834.00 | 1,838.00 | 1,838.00 | -2.65% | 64,802 |
| May 28, 2026 | 1,916.00 | 1,920.00 | 1,845.00 | 1,888.00 | 1,888.00 | -2.13% | 25,724 |
| May 27, 2026 | 2,080.00 | 2,080.00 | 1,854.00 | 1,929.00 | 1,929.00 | -0.92% | 45,009 |
| May 26, 2026 | 2,040.00 | 2,050.00 | 1,880.00 | 1,947.00 | 1,947.00 | -5.02% | 64,031 |
| May 22, 2026 | 1,951.00 | 2,230.00 | 1,872.00 | 2,050.00 | 2,050.00 | 5.13% | 128,705 |
| May 21, 2026 | 2,000.00 | 2,595.00 | 1,950.00 | 1,950.00 | 1,950.00 | -6.02% | 194,869 |
| May 20, 2026 | 2,195.00 | 2,205.00 | 1,998.00 | 2,075.00 | 2,075.00 | -5.68% | 67,500 |
| May 19, 2026 | 2,135.00 | 2,325.00 | 2,050.00 | 2,200.00 | 2,200.00 | 0.92% | 49,906 |
| May 18, 2026 | 2,355.00 | 2,355.00 | 2,105.00 | 2,180.00 | 2,180.00 | -7.23% | 69,426 |
| May 15, 2026 | 2,385.00 | 2,390.00 | 2,290.00 | 2,350.00 | 2,350.00 | -1.47% | 18,224 |
| May 14, 2026 | 2,495.00 | 2,495.00 | 2,280.00 | 2,385.00 | 2,385.00 | 0.63% | 39,242 |
| May 13, 2026 | 2,480.00 | 2,560.00 | 2,360.00 | 2,370.00 | 2,370.00 | -4.63% | 58,006 |
| May 12, 2026 | 2,360.00 | 2,500.00 | 2,205.00 | 2,485.00 | 2,485.00 | 5.30% | 59,648 |
| May 11, 2026 | 2,525.00 | 2,525.00 | 2,320.00 | 2,360.00 | 2,360.00 | -5.98% | 69,666 |
| May 8, 2026 | 2,500.00 | 2,650.00 | 2,415.00 | 2,510.00 | 2,510.00 | 2.87% | 23,854 |
| May 7, 2026 | 2,430.00 | 2,505.00 | 2,385.00 | 2,440.00 | 2,440.00 | 0.41% | 19,601 |
| May 6, 2026 | 2,580.00 | 2,580.00 | 2,385.00 | 2,430.00 | 2,430.00 | -6.36% | 102,666 |
| May 4, 2026 | 2,640.00 | 2,740.00 | 2,510.00 | 2,595.00 | 2,595.00 | -1.14% | 61,784 |
| Apr 30, 2026 | 2,745.00 | 2,745.00 | 2,595.00 | 2,625.00 | 2,625.00 | -2.42% | 19,729 |
| Apr 29, 2026 | 2,650.00 | 2,720.00 | 2,640.00 | 2,690.00 | 2,690.00 | 0.19% | 16,767 |
| Apr 28, 2026 | 2,745.00 | 2,745.00 | 2,630.00 | 2,685.00 | 2,685.00 | -2.19% | 39,887 |
| Apr 27, 2026 | 2,800.00 | 2,800.00 | 2,685.00 | 2,745.00 | 2,745.00 | -1.96% | 31,847 |
| Apr 24, 2026 | 2,890.00 | 2,890.00 | 2,765.00 | 2,800.00 | 2,800.00 | -0.71% | 14,598 |
| Apr 23, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,820.00 | 2,820.00 | 0.71% | 6,698 |
| Apr 22, 2026 | 2,925.00 | 2,925.00 | 2,790.00 | 2,800.00 | 2,800.00 | -3.95% | 27,339 |
| Apr 21, 2026 | 2,835.00 | 3,050.00 | 2,835.00 | 2,915.00 | 2,915.00 | 2.82% | 59,886 |
| Apr 20, 2026 | 2,920.00 | 2,970.00 | 2,820.00 | 2,835.00 | 2,835.00 | -3.08% | 34,566 |
| Apr 17, 2026 | 2,855.00 | 2,980.00 | 2,850.00 | 2,925.00 | 2,925.00 | 2.63% | 34,578 |
| Apr 16, 2026 | 2,765.00 | 2,945.00 | 2,700.00 | 2,850.00 | 2,850.00 | 3.26% | 65,059 |
| Apr 15, 2026 | 2,880.00 | 2,880.00 | 2,725.00 | 2,760.00 | 2,760.00 | 1.28% | 59,313 |
| Apr 14, 2026 | 2,705.00 | 2,755.00 | 2,675.00 | 2,725.00 | 2,725.00 | 0.74% | 14,571 |
| Apr 13, 2026 | 2,625.00 | 2,775.00 | 2,625.00 | 2,705.00 | 2,705.00 | -3.05% | 43,912 |
| Apr 10, 2026 | 2,645.00 | 2,820.00 | 2,620.00 | 2,790.00 | 2,790.00 | 5.48% | 52,226 |