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%WTI99.40▲ 2.32%
← 019540.KQ stock page

Ilji Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,800.002,800.002,760.002,795.002,581.0013,300
2022-08-112,795.002,850.002,775.002,800.002,585.6226,146
2022-08-102,815.002,815.002,720.002,800.002,585.6233,710
2022-08-092,695.002,860.002,670.002,845.002,627.1860,978
2022-08-082,640.002,700.002,625.002,695.002,488.6614,161
2022-08-052,660.002,715.002,630.002,665.002,460.9645,505
2022-08-042,635.002,680.002,625.002,660.002,456.3423,473
2022-08-032,645.002,665.002,590.002,635.002,433.2527,992
2022-08-022,595.002,675.002,570.002,650.002,447.1116,254
2022-08-012,600.002,630.002,570.002,595.002,396.3212,505
2022-07-292,565.002,625.002,560.002,600.002,400.9313,446
2022-07-282,580.002,580.002,515.002,560.002,364.0011,432
2022-07-272,515.002,565.002,490.002,510.002,317.8213,162
2022-07-262,535.002,570.002,515.002,515.002,322.4410,479
2022-07-252,550.002,570.002,530.002,535.002,340.9115,683
2022-07-222,590.002,630.002,515.002,550.002,354.7625,078
2022-07-212,540.002,595.002,540.002,560.002,364.0015,156
2022-07-202,555.002,595.002,515.002,540.002,345.5331,175
2022-07-192,450.002,555.002,450.002,555.002,359.3821,124
2022-07-182,445.002,495.002,430.002,450.002,262.4224,490
2022-07-152,445.002,500.002,355.002,445.002,257.8019,354
2022-07-142,465.002,470.002,340.002,445.002,257.8024,143
2022-07-132,395.002,550.002,350.002,445.002,257.8030,817
2022-07-122,505.002,520.002,420.002,445.002,257.8014,362
2022-07-112,500.002,550.002,475.002,505.002,313.2119,600
2022-07-082,450.002,530.002,430.002,475.002,285.5052,846
2022-07-072,360.002,460.002,360.002,445.002,257.8037,850
2022-07-062,390.002,410.002,340.002,355.002,174.6966,971
2022-07-052,310.002,400.002,260.002,390.002,207.0115,520
2022-07-042,310.002,380.002,195.002,310.002,133.1422,092
2022-07-012,385.002,520.002,300.002,320.002,142.3750,718
2022-06-302,515.002,545.002,385.002,400.002,216.2538,346
2022-06-292,495.002,520.002,430.002,515.002,322.4434,127
2022-06-282,520.002,540.002,465.002,495.002,303.9723,298
2022-06-272,460.002,520.002,460.002,490.002,299.3635,197
2022-06-242,270.002,490.002,245.002,440.002,253.18114,499
2022-06-232,385.002,410.002,230.002,265.002,091.58122,424
2022-06-222,570.002,635.002,400.002,425.002,239.3349,075
2022-06-212,550.002,580.002,460.002,555.002,359.3829,171
2022-06-202,555.002,585.002,405.002,580.002,382.4660,938
2022-06-172,550.002,640.002,450.002,560.002,364.0045,093
2022-06-162,580.002,720.002,550.002,550.002,354.7663,823
2022-06-152,710.002,720.002,570.002,570.002,373.2361,662
2022-06-142,790.002,790.002,650.002,725.002,516.3665,307
2022-06-133,000.003,000.002,810.002,810.002,594.8592,793
2022-06-103,070.003,095.003,010.003,025.002,793.3960,223
2022-06-093,145.003,145.003,080.003,125.002,885.7431,176
2022-06-083,150.003,175.003,140.003,145.002,904.2119,894
2022-06-073,195.003,215.003,145.003,180.002,936.5328,990
2022-06-033,170.003,270.003,170.003,195.002,950.3812,123
2022-06-023,185.003,210.003,170.003,200.002,954.9928,168
2022-05-313,205.003,220.003,150.003,170.002,927.2924,472
2022-05-303,120.003,180.003,105.003,155.002,913.4422,640
2022-05-273,125.003,135.003,085.003,095.002,858.0320,112
2022-05-263,070.003,130.003,070.003,125.002,885.7432,259
2022-05-253,145.003,145.003,070.003,070.002,834.9536,822
2022-05-243,160.003,195.003,110.003,145.002,904.2127,025
2022-05-233,215.003,215.003,060.003,160.002,918.0624,337
2022-05-203,205.003,250.003,165.003,215.002,968.8525,459
2022-05-193,265.003,265.003,130.003,265.003,015.0233,212
← NewerPage 18 of 21 · 1,228 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.