Ilji Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,520.00 | 4,805.00 | 4,440.00 | 4,595.00 | 4,358.49 | 106,086 |
| 2024-07-24 | 4,810.00 | 4,810.00 | 4,620.00 | 4,665.00 | 4,424.89 | 67,692 |
| 2024-07-23 | 4,855.00 | 4,940.00 | 4,770.00 | 4,810.00 | 4,562.43 | 59,493 |
| 2024-07-22 | 4,930.00 | 4,980.00 | 4,770.00 | 4,895.00 | 4,643.05 | 78,588 |
| 2024-07-19 | 4,905.00 | 4,980.00 | 4,830.00 | 4,980.00 | 4,723.68 | 25,913 |
| 2024-07-18 | 5,020.00 | 5,030.00 | 4,905.00 | 4,930.00 | 4,676.25 | 59,079 |
| 2024-07-17 | 5,170.00 | 5,170.00 | 5,020.00 | 5,070.00 | 4,809.04 | 46,983 |
| 2024-07-16 | 5,080.00 | 5,280.00 | 5,080.00 | 5,170.00 | 4,903.90 | 50,756 |
| 2024-07-15 | 5,100.00 | 5,150.00 | 4,910.00 | 5,080.00 | 4,818.53 | 52,617 |
| 2024-07-12 | 5,100.00 | 5,170.00 | 4,995.00 | 5,100.00 | 4,837.50 | 44,043 |
| 2024-07-11 | 5,290.00 | 5,290.00 | 5,070.00 | 5,100.00 | 4,837.50 | 44,787 |
| 2024-07-10 | 5,260.00 | 5,260.00 | 5,100.00 | 5,170.00 | 4,903.90 | 31,310 |
| 2024-07-09 | 5,280.00 | 5,280.00 | 5,100.00 | 5,160.00 | 4,894.41 | 50,173 |
| 2024-07-08 | 5,180.00 | 5,220.00 | 5,060.00 | 5,180.00 | 4,913.38 | 30,539 |
| 2024-07-05 | 5,180.00 | 5,290.00 | 5,080.00 | 5,080.00 | 4,818.53 | 60,788 |
| 2024-07-04 | 5,270.00 | 5,300.00 | 5,110.00 | 5,210.00 | 4,941.84 | 37,301 |
| 2024-07-03 | 5,190.00 | 5,330.00 | 5,040.00 | 5,150.00 | 4,884.93 | 103,788 |
| 2024-07-02 | 5,500.00 | 5,540.00 | 4,955.00 | 5,210.00 | 4,941.84 | 128,079 |
| 2024-07-01 | 5,600.00 | 5,600.00 | 5,410.00 | 5,440.00 | 5,160.00 | 72,179 |
| 2024-06-28 | 5,760.00 | 5,840.00 | 5,510.00 | 5,520.00 | 5,235.88 | 80,226 |
| 2024-06-27 | 5,710.00 | 5,760.00 | 5,540.00 | 5,600.00 | 5,311.76 | 111,033 |
| 2024-06-26 | 5,780.00 | 5,840.00 | 5,580.00 | 5,720.00 | 5,425.59 | 118,938 |
| 2024-06-25 | 5,400.00 | 5,870.00 | 5,330.00 | 5,810.00 | 5,510.95 | 203,867 |
| 2024-06-24 | 5,510.00 | 5,600.00 | 5,100.00 | 5,440.00 | 5,160.00 | 129,844 |
| 2024-06-21 | 5,730.00 | 5,730.00 | 5,460.00 | 5,580.00 | 5,292.79 | 113,392 |
| 2024-06-20 | 5,740.00 | 5,760.00 | 5,530.00 | 5,670.00 | 5,378.16 | 109,144 |
| 2024-06-19 | 5,730.00 | 5,830.00 | 5,560.00 | 5,760.00 | 5,463.53 | 209,976 |
| 2024-06-18 | 5,530.00 | 6,100.00 | 5,510.00 | 5,720.00 | 5,425.59 | 904,016 |
| 2024-06-17 | 5,010.00 | 5,600.00 | 5,010.00 | 5,430.00 | 5,150.51 | 423,034 |
| 2024-06-14 | 5,170.00 | 5,320.00 | 5,000.00 | 5,040.00 | 4,780.59 | 95,703 |
| 2024-06-13 | 5,200.00 | 5,200.00 | 5,040.00 | 5,060.00 | 4,799.56 | 50,188 |
| 2024-06-12 | 4,945.00 | 5,180.00 | 4,925.00 | 5,100.00 | 4,837.50 | 78,718 |
| 2024-06-11 | 5,020.00 | 5,060.00 | 4,890.00 | 4,945.00 | 4,690.48 | 92,168 |
| 2024-06-10 | 5,050.00 | 5,110.00 | 4,850.00 | 5,020.00 | 4,761.62 | 112,917 |
| 2024-06-07 | 5,250.00 | 5,350.00 | 5,060.00 | 5,090.00 | 4,828.01 | 84,401 |
| 2024-06-05 | 5,060.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,027.21 | 93,874 |
| 2024-06-04 | 5,110.00 | 5,190.00 | 5,000.00 | 5,060.00 | 4,799.56 | 88,478 |
| 2024-06-03 | 5,160.00 | 5,390.00 | 5,000.00 | 5,160.00 | 4,894.41 | 136,812 |
| 2024-05-31 | 5,060.00 | 5,200.00 | 4,990.00 | 5,100.00 | 4,837.50 | 93,960 |
| 2024-05-30 | 5,080.00 | 5,250.00 | 5,000.00 | 5,050.00 | 4,790.07 | 113,287 |
| 2024-05-29 | 5,160.00 | 5,180.00 | 4,930.00 | 5,110.00 | 4,846.98 | 132,027 |
| 2024-05-28 | 5,390.00 | 5,440.00 | 5,100.00 | 5,200.00 | 4,932.35 | 120,089 |
| 2024-05-27 | 5,620.00 | 5,620.00 | 5,210.00 | 5,290.00 | 5,017.72 | 272,433 |
| 2024-05-24 | 5,210.00 | 5,610.00 | 5,190.00 | 5,500.00 | 5,216.91 | 513,977 |
| 2024-05-23 | 4,905.00 | 5,390.00 | 4,820.00 | 5,300.00 | 5,027.21 | 981,211 |
| 2024-05-22 | 4,775.00 | 4,845.00 | 4,720.00 | 4,815.00 | 4,567.17 | 87,258 |
| 2024-05-21 | 4,815.00 | 4,820.00 | 4,690.00 | 4,815.00 | 4,567.17 | 83,113 |
| 2024-05-20 | 4,960.00 | 4,965.00 | 4,795.00 | 4,800.00 | 4,552.94 | 170,632 |
| 2024-05-17 | 4,970.00 | 5,090.00 | 4,885.00 | 4,960.00 | 4,704.71 | 191,837 |
| 2024-05-16 | 4,990.00 | 5,050.00 | 4,840.00 | 5,000.00 | 4,742.65 | 256,002 |
| 2024-05-14 | 4,790.00 | 4,950.00 | 4,750.00 | 4,810.00 | 4,562.43 | 110,386 |
| 2024-05-13 | 4,720.00 | 4,985.00 | 4,720.00 | 4,795.00 | 4,548.20 | 172,433 |
| 2024-05-10 | 4,730.00 | 4,845.00 | 4,720.00 | 4,720.00 | 4,477.06 | 93,263 |
| 2024-05-09 | 4,650.00 | 4,750.00 | 4,650.00 | 4,730.00 | 4,486.54 | 86,093 |
| 2024-05-08 | 4,640.00 | 4,680.00 | 4,565.00 | 4,650.00 | 4,410.66 | 52,012 |
| 2024-05-07 | 4,560.00 | 4,640.00 | 4,540.00 | 4,555.00 | 4,320.55 | 52,005 |
| 2024-05-03 | 4,655.00 | 4,720.00 | 4,535.00 | 4,545.00 | 4,311.07 | 84,662 |
| 2024-05-02 | 4,610.00 | 4,735.00 | 4,510.00 | 4,695.00 | 4,453.34 | 99,494 |
| 2024-04-30 | 4,750.00 | 4,780.00 | 4,630.00 | 4,670.00 | 4,429.63 | 108,522 |
| 2024-04-29 | 4,700.00 | 4,815.00 | 4,665.00 | 4,750.00 | 4,505.51 | 105,792 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.