Ilji Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,760.00 | 4,815.00 | 4,620.00 | 4,665.00 | 4,424.89 | 92,924 |
| 2024-04-25 | 4,665.00 | 4,830.00 | 4,665.00 | 4,775.00 | 4,529.23 | 100,338 |
| 2024-04-24 | 4,765.00 | 4,820.00 | 4,630.00 | 4,715.00 | 4,472.32 | 98,370 |
| 2024-04-23 | 4,555.00 | 4,800.00 | 4,555.00 | 4,720.00 | 4,477.06 | 135,414 |
| 2024-04-22 | 4,555.00 | 4,680.00 | 4,490.00 | 4,505.00 | 4,273.12 | 66,653 |
| 2024-04-19 | 4,585.00 | 4,620.00 | 4,455.00 | 4,580.00 | 4,344.26 | 78,290 |
| 2024-04-18 | 4,455.00 | 4,550.00 | 4,415.00 | 4,550.00 | 4,315.81 | 99,338 |
| 2024-04-17 | 4,520.00 | 4,520.00 | 4,420.00 | 4,420.00 | 4,192.50 | 51,495 |
| 2024-04-16 | 4,530.00 | 4,540.00 | 4,390.00 | 4,520.00 | 4,287.35 | 82,536 |
| 2024-04-15 | 4,520.00 | 4,550.00 | 4,350.00 | 4,540.00 | 4,306.32 | 104,794 |
| 2024-04-12 | 4,495.00 | 4,565.00 | 4,425.00 | 4,520.00 | 4,287.35 | 71,549 |
| 2024-04-11 | 4,540.00 | 4,560.00 | 4,370.00 | 4,495.00 | 4,263.64 | 63,082 |
| 2024-04-09 | 4,480.00 | 4,700.00 | 4,480.00 | 4,520.00 | 4,287.35 | 83,322 |
| 2024-04-08 | 4,510.00 | 4,650.00 | 4,390.00 | 4,530.00 | 4,296.84 | 94,061 |
| 2024-04-05 | 4,605.00 | 4,645.00 | 4,460.00 | 4,475.00 | 4,244.67 | 74,125 |
| 2024-04-04 | 4,750.00 | 4,760.00 | 4,575.00 | 4,595.00 | 4,358.49 | 97,995 |
| 2024-04-03 | 4,660.00 | 4,865.00 | 4,635.00 | 4,730.00 | 4,486.54 | 105,916 |
| 2024-04-02 | 4,560.00 | 4,860.00 | 4,560.00 | 4,660.00 | 4,420.15 | 160,766 |
| 2024-04-01 | 4,535.00 | 4,585.00 | 4,400.00 | 4,570.00 | 4,334.78 | 101,444 |
| 2024-03-29 | 4,650.00 | 4,655.00 | 4,540.00 | 4,540.00 | 4,306.32 | 110,857 |
| 2024-03-28 | 4,755.00 | 4,800.00 | 4,580.00 | 4,700.00 | 4,458.09 | 140,997 |
| 2024-03-27 | 4,940.00 | 5,040.00 | 4,710.00 | 4,790.00 | 4,543.46 | 150,900 |
| 2024-03-26 | 5,010.00 | 5,020.00 | 4,865.00 | 4,940.00 | 4,685.73 | 171,881 |
| 2024-03-25 | 4,690.00 | 5,090.00 | 4,670.00 | 5,050.00 | 4,790.07 | 544,576 |
| 2024-03-22 | 4,685.00 | 4,740.00 | 4,615.00 | 4,615.00 | 4,377.46 | 59,319 |
| 2024-03-21 | 4,790.00 | 4,790.00 | 4,675.00 | 4,685.00 | 4,443.86 | 55,511 |
| 2024-03-20 | 4,705.00 | 4,765.00 | 4,645.00 | 4,695.00 | 4,453.34 | 58,542 |
| 2024-03-19 | 4,760.00 | 4,830.00 | 4,690.00 | 4,690.00 | 4,448.60 | 114,154 |
| 2024-03-18 | 4,650.00 | 4,810.00 | 4,600.00 | 4,795.00 | 4,548.20 | 117,129 |
| 2024-03-15 | 4,700.00 | 4,790.00 | 4,620.00 | 4,650.00 | 4,410.66 | 152,143 |
| 2024-03-14 | 4,660.00 | 4,770.00 | 4,570.00 | 4,715.00 | 4,472.32 | 201,848 |
| 2024-03-13 | 4,805.00 | 4,865.00 | 4,640.00 | 4,645.00 | 4,405.92 | 205,109 |
| 2024-03-12 | 4,625.00 | 4,825.00 | 4,555.00 | 4,800.00 | 4,552.94 | 242,994 |
| 2024-03-11 | 4,810.00 | 4,890.00 | 4,585.00 | 4,670.00 | 4,429.63 | 452,595 |
| 2024-03-08 | 6,110.00 | 6,110.00 | 4,910.00 | 4,920.00 | 4,666.76 | 4,648,301 |
| 2024-03-07 | 4,550.00 | 4,750.00 | 4,510.00 | 4,705.00 | 4,462.83 | 269,015 |
| 2024-03-06 | 4,405.00 | 4,635.00 | 4,405.00 | 4,585.00 | 4,349.01 | 72,326 |
| 2024-03-05 | 4,455.00 | 4,480.00 | 4,405.00 | 4,460.00 | 4,230.44 | 36,127 |
| 2024-03-04 | 4,465.00 | 4,515.00 | 4,390.00 | 4,455.00 | 4,225.70 | 84,261 |
| 2024-02-29 | 4,260.00 | 4,490.00 | 4,260.00 | 4,480.00 | 4,249.41 | 89,896 |
| 2024-02-28 | 4,275.00 | 4,330.00 | 4,215.00 | 4,295.00 | 4,073.93 | 37,668 |
| 2024-02-27 | 4,385.00 | 4,390.00 | 4,240.00 | 4,250.00 | 4,031.25 | 49,868 |
| 2024-02-26 | 4,335.00 | 4,550.00 | 4,260.00 | 4,390.00 | 4,164.04 | 59,317 |
| 2024-02-23 | 4,445.00 | 4,505.00 | 4,370.00 | 4,390.00 | 4,164.04 | 26,147 |
| 2024-02-22 | 4,510.00 | 4,550.00 | 4,440.00 | 4,465.00 | 4,235.18 | 35,542 |
| 2024-02-21 | 4,510.00 | 4,525.00 | 4,450.00 | 4,510.00 | 4,277.87 | 52,688 |
| 2024-02-20 | 4,485.00 | 4,545.00 | 4,415.00 | 4,510.00 | 4,277.87 | 38,471 |
| 2024-02-19 | 4,435.00 | 4,520.00 | 4,315.00 | 4,485.00 | 4,254.15 | 53,698 |
| 2024-02-16 | 4,455.00 | 4,470.00 | 4,310.00 | 4,435.00 | 4,206.73 | 45,067 |
| 2024-02-15 | 4,580.00 | 4,645.00 | 4,395.00 | 4,455.00 | 4,225.70 | 80,450 |
| 2024-02-14 | 4,385.00 | 4,760.00 | 4,345.00 | 4,580.00 | 4,344.26 | 209,527 |
| 2024-02-13 | 4,235.00 | 4,400.00 | 4,235.00 | 4,395.00 | 4,168.79 | 140,659 |
| 2024-02-08 | 4,110.00 | 4,275.00 | 4,105.00 | 4,240.00 | 4,021.76 | 75,679 |
| 2024-02-07 | 4,125.00 | 4,235.00 | 4,075.00 | 4,165.00 | 3,950.62 | 155,199 |
| 2024-02-06 | 4,140.00 | 4,245.00 | 4,035.00 | 4,105.00 | 3,893.71 | 142,984 |
| 2024-02-05 | 3,970.00 | 4,185.00 | 3,970.00 | 4,140.00 | 3,926.91 | 212,684 |
| 2024-02-02 | 3,815.00 | 4,010.00 | 3,815.00 | 3,965.00 | 3,760.92 | 74,334 |
| 2024-02-01 | 3,825.00 | 3,865.00 | 3,770.00 | 3,815.00 | 3,618.64 | 60,896 |
| 2024-01-31 | 3,840.00 | 3,960.00 | 3,795.00 | 3,840.00 | 3,642.35 | 35,727 |
| 2024-01-30 | 3,850.00 | 3,905.00 | 3,800.00 | 3,840.00 | 3,642.35 | 26,519 |
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.