See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.48▲ 2.40%
← 019540.KQ stock page

Ilji Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,420.002,470.002,405.002,470.002,280.8945,159
2022-11-102,405.002,450.002,375.002,405.002,220.8615,006
2022-11-092,385.002,450.002,385.002,405.002,220.8616,634
2022-11-082,385.002,425.002,340.002,385.002,202.3922,923
2022-11-072,405.002,405.002,325.002,385.002,202.3942,579
2022-11-042,345.002,440.002,285.002,400.002,216.2540,425
2022-11-032,320.002,385.002,255.002,365.002,183.9333,557
2022-11-022,370.002,375.002,300.002,370.002,188.548,356
2022-11-012,380.002,380.002,330.002,370.002,188.5427,858
2022-10-312,280.002,330.002,280.002,320.002,142.3724,390
2022-10-282,255.002,280.002,195.002,280.002,105.4319,523
2022-10-272,190.002,295.002,155.002,250.002,077.7349,086
2022-10-262,255.002,340.002,170.002,190.002,022.3278,123
2022-10-252,250.002,255.002,185.002,255.002,082.3545,062
2022-10-242,245.002,280.002,185.002,230.002,059.2634,922
2022-10-212,220.002,250.002,200.002,245.002,073.1117,920
2022-10-202,320.002,320.002,200.002,255.002,082.3546,398
2022-10-192,365.002,365.002,300.002,320.002,142.3721,741
2022-10-182,415.002,475.002,330.002,335.002,156.2261,022
2022-10-172,320.002,345.002,265.002,345.002,165.4695,639
2022-10-142,370.002,380.002,290.002,325.002,146.9949,307
2022-10-132,400.002,400.002,250.002,380.002,197.7830,674
2022-10-122,350.002,415.002,300.002,400.002,216.2523,337
2022-10-112,455.002,460.002,295.002,420.002,234.7118,338
2022-10-072,410.002,545.002,385.002,455.002,267.0429,038
2022-10-062,340.002,450.002,340.002,410.002,225.4813,838
2022-10-052,260.002,485.002,240.002,330.002,151.6146,395
2022-10-042,250.002,275.002,210.002,255.002,082.3529,254
2022-09-302,250.002,260.002,170.002,250.002,077.7320,427
2022-09-292,240.002,255.002,165.002,250.002,077.7318,818
2022-09-282,180.002,275.002,080.002,195.002,026.9450,617
2022-09-272,260.002,280.002,175.002,175.002,008.4749,764
2022-09-262,390.002,390.002,285.002,285.002,110.0520,131
2022-09-232,470.002,475.002,375.002,430.002,243.9520,221
2022-09-222,480.002,485.002,380.002,470.002,280.8935,157
2022-09-212,510.002,515.002,450.002,505.002,313.2110,797
2022-09-202,475.002,570.002,470.002,485.002,294.7443,355
2022-09-192,620.002,620.002,430.002,555.002,359.3828,785
2022-09-162,660.002,680.002,595.002,650.002,447.1127,317
2022-09-152,700.002,740.002,630.002,685.002,479.4323,773
2022-09-142,645.002,695.002,595.002,690.002,484.0416,516
2022-09-132,735.002,750.002,695.002,695.002,488.6619,586
2022-09-082,630.002,720.002,630.002,695.002,488.6635,954
2022-09-072,735.002,745.002,595.002,630.002,428.6432,563
2022-09-062,525.002,745.002,525.002,710.002,502.5167,160
2022-09-052,565.002,600.002,540.002,570.002,373.2327,900
2022-09-022,635.002,650.002,575.002,600.002,400.9330,775
2022-09-012,700.002,700.002,600.002,695.002,488.6623,587
2022-08-312,705.002,725.002,645.002,700.002,493.2816,362
2022-08-302,575.002,730.002,575.002,705.002,497.8940,562
2022-08-292,695.002,695.002,555.002,650.002,447.1138,000
2022-08-262,745.002,845.002,745.002,780.002,567.1540,899
2022-08-252,720.002,785.002,650.002,720.002,511.7537,812
2022-08-242,750.002,770.002,650.002,720.002,511.7520,216
2022-08-232,715.002,780.002,630.002,775.002,562.5324,868
2022-08-222,760.002,805.002,670.002,780.002,567.1520,174
2022-08-192,800.002,840.002,760.002,800.002,585.6214,126
2022-08-182,770.002,845.002,740.002,840.002,622.5624,608
2022-08-172,795.002,840.002,780.002,825.002,608.7114,085
2022-08-162,800.002,835.002,720.002,795.002,581.0018,363
← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.