See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← 019540.KQ stock page

Ilji Technology Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,265.003,265.003,130.003,265.003,015.0233,212
2022-05-183,365.003,365.003,200.003,265.003,015.0236,097
2022-05-173,210.003,335.003,210.003,270.003,019.6435,831
2022-05-163,175.003,285.003,175.003,180.002,936.5336,843
2022-05-133,080.003,225.003,065.003,105.002,867.2747,105
2022-05-123,205.003,235.003,055.003,080.002,844.1854,076
2022-05-113,180.003,225.003,110.003,205.002,959.6119,203
2022-05-103,195.003,220.003,020.003,190.002,945.7638,775
2022-05-093,330.003,330.003,195.003,225.002,978.0839,512
2022-05-063,395.003,395.003,320.003,330.003,075.0431,059
2022-05-043,425.003,460.003,380.003,395.003,135.0645,390
2022-05-033,460.003,480.003,395.003,425.003,162.7719,769
2022-05-023,430.003,470.003,385.003,445.003,181.2424,784
2022-04-293,410.003,445.003,375.003,425.003,162.7736,226
2022-04-283,440.003,450.003,390.003,410.003,148.9247,408
2022-04-273,460.003,485.003,370.003,485.003,218.1755,082
2022-04-263,385.003,535.003,385.003,495.003,227.4190,770
2022-04-253,405.003,405.003,355.003,395.003,135.0659,865
2022-04-223,495.003,500.003,415.003,440.003,176.6254,803
2022-04-213,495.003,550.003,450.003,495.003,227.41146,609
2022-04-203,485.003,490.003,430.003,480.003,213.5669,166
2022-04-193,355.003,485.003,330.003,420.003,158.15170,633
2022-04-183,385.003,420.003,300.003,385.003,125.8338,326
2022-04-153,395.003,415.003,320.003,405.003,144.3051,415
2022-04-143,430.003,450.003,365.003,395.003,135.0663,245
2022-04-133,200.003,445.003,200.003,395.003,135.06141,339
2022-04-123,205.003,240.003,195.003,215.002,968.8543,332
2022-04-113,295.003,330.003,255.003,275.003,024.2530,729
2022-04-083,265.003,320.003,210.003,280.003,028.8744,518
2022-04-073,330.003,330.003,220.003,280.003,028.8747,344
2022-04-063,405.003,405.003,320.003,360.003,102.7443,741
2022-04-053,360.003,420.003,345.003,405.003,144.3061,178
2022-04-043,345.003,390.003,290.003,340.003,084.28118,113
2022-04-013,360.003,365.003,295.003,345.003,088.8954,374
2022-03-313,295.003,355.003,290.003,340.003,084.2881,107
2022-03-303,290.003,360.003,260.003,295.003,042.7280,810
2022-03-293,280.003,300.003,260.003,280.003,028.8732,856
2022-03-283,330.003,330.003,230.003,280.003,028.8724,359
2022-03-253,240.003,320.003,230.003,295.003,042.7259,535
2022-03-243,265.003,265.003,210.003,255.003,005.7817,340
2022-03-233,270.003,285.003,235.003,270.003,019.6437,475
2022-03-223,290.003,290.003,230.003,270.003,019.6423,453
2022-03-213,285.003,305.003,240.003,285.003,033.4950,597
2022-03-183,270.003,270.003,200.003,220.002,973.4633,893
2022-03-173,205.003,275.003,180.003,235.002,987.3233,110
2022-03-163,100.003,190.003,095.003,175.002,931.9129,040
2022-03-153,110.003,125.003,045.003,110.002,871.8951,167
2022-03-143,220.003,220.003,090.003,110.002,871.8937,808
2022-03-113,205.003,210.003,150.003,190.002,945.7627,298
2022-03-103,160.003,205.003,060.003,190.002,945.7695,748
2022-03-083,110.003,205.003,110.003,160.002,918.0647,086
2022-03-073,315.003,320.003,170.003,205.002,959.6138,876
2022-03-043,255.003,325.003,255.003,300.003,047.3440,976
2022-03-033,295.003,300.003,225.003,270.003,019.6428,618
2022-03-023,225.003,275.003,180.003,225.002,978.0854,355
2022-02-283,200.003,260.003,145.003,225.002,978.0839,424
2022-02-253,230.003,295.003,175.003,200.002,954.9967,833
2022-02-243,310.003,355.003,150.003,230.002,982.7086,789
2022-02-233,265.003,330.003,150.003,280.003,028.8750,185
2022-02-223,260.003,375.003,215.003,295.003,042.7251,228
← NewerPage 19 of 21 · 1,224 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.