Stock listing
KRX:019540 Ilji Technology Co., Ltd. (일지테크) 주가
Follow Ilji Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:019540
₩4,490.00 KRW -160.00 (-3.4%)
Close on Oct 30, 2026
- Day range
- ₩4,440.00 – ₩4,825.00 KRWOct 30, 2026
- Volume
- 52,751 sharesOct 30, 2026
- Market cap
- ₩58.39B KRWAt the close on Oct 30, 2026 · price × 13.00M shares outstanding
- 52-week range
- ₩3,715.00 – ₩8,240.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩234.2M KRWMedian day 34,011 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:019540 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,490.00 | -160.00 | -3.4% | ₩4,825.00 | ₩4,825.00 | ₩4,440.00 | 52,751 | |
| ₩4,650.00 | -35.00 | -0.7% | ₩4,795.00 | ₩4,840.00 | ₩4,560.00 | 36,011 | |
| ₩4,685.00 | -15.00 | -0.3% | ₩4,795.00 | ₩4,795.00 | ₩4,615.00 | 23,772 | |
| ₩4,700.00 | +130.00 | +2.8% | ₩4,650.00 | ₩4,730.00 | ₩4,525.00 | 19,266 | |
| ₩4,570.00 | -210.00 | -4.4% | ₩4,775.00 | ₩4,820.00 | ₩4,570.00 | 34,532 | |
| ₩4,780.00 | -35.00 | -0.7% | ₩4,870.00 | ₩4,870.00 | ₩4,650.00 | 34,644 | |
| ₩4,815.00 | -50.00 | -1.0% | ₩4,990.00 | ₩4,990.00 | ₩4,725.00 | 24,192 | |
| ₩4,865.00 | -40.00 | -0.8% | ₩4,915.00 | ₩4,995.00 | ₩4,760.00 | 25,654 | |
| ₩4,905.00 | -95.00 | -1.9% | ₩5,080.00 | ₩5,080.00 | ₩4,865.00 | 8,477 | |
| ₩5,000.00 | +10.00 | +0.2% | ₩5,000.00 | ₩5,000.00 | ₩4,900.00 | 13,321 | |
| ₩4,990.00 | +140.00 | +2.9% | ₩4,900.00 | ₩5,040.00 | ₩4,850.00 | 8,585 | |
| ₩4,850.00 | -160.00 | -3.2% | ₩5,000.00 | ₩5,000.00 | ₩4,610.00 | 43,717 | |
| ₩5,010.00 | +75.00 | +1.5% | ₩4,990.00 | ₩5,180.00 | ₩4,905.00 | 14,760 | |
| ₩4,935.00 | -10.00 | -0.2% | ₩4,800.00 | ₩4,935.00 | ₩4,740.00 | 43,175 | |
| ₩4,945.00 | -155.00 | -3.0% | ₩5,100.00 | ₩5,100.00 | ₩4,920.00 | 13,088 | |
| ₩5,100.00 | +125.00 | +2.5% | ₩5,030.00 | ₩5,130.00 | ₩4,965.00 | 21,503 | |
| ₩4,975.00 | -155.00 | -3.0% | ₩5,140.00 | ₩5,200.00 | ₩4,975.00 | 14,211 | |
| ₩5,130.00 | +40.00 | +0.8% | ₩5,090.00 | ₩5,130.00 | ₩5,060.00 | 12,919 | |
| ₩5,090.00 | +40.00 | +0.8% | ₩5,060.00 | ₩5,150.00 | ₩4,995.00 | 22,363 | |
| ₩5,050.00 | +55.00 | +1.1% | ₩4,995.00 | ₩5,080.00 | ₩4,920.00 | 20,149 | |
| ₩4,995.00 | -5.00 | -0.1% | ₩4,960.00 | ₩5,030.00 | ₩4,960.00 | 11,323 | |
| ₩5,000.00 | -40.00 | -0.8% | ₩5,030.00 | ₩5,030.00 | ₩4,945.00 | 18,480 | |
| ₩5,040.00 | +30.00 | +0.6% | ₩5,040.00 | ₩5,050.00 | ₩4,960.00 | 22,447 | |
| ₩5,010.00 | +10.00 | +0.2% | ₩5,030.00 | ₩5,110.00 | ₩4,955.00 | 11,364 | |
| ₩5,000.00 | -70.00 | -1.4% | ₩5,130.00 | ₩5,130.00 | ₩4,985.00 | 22,685 | |
| ₩5,070.00 | 0.00 | 0.0% | ₩5,130.00 | ₩5,200.00 | ₩5,000.00 | 14,564 | |
| ₩5,070.00 | 0.00 | 0.0% | ₩5,040.00 | ₩5,090.00 | ₩5,040.00 | 16,545 | |
| ₩5,070.00 | +10.00 | +0.2% | ₩5,060.00 | ₩5,120.00 | ₩4,995.00 | 36,412 | |
| ₩5,060.00 | +80.00 | +1.6% | ₩5,040.00 | ₩5,080.00 | ₩4,970.00 | 26,849 | |
| ₩4,980.00 | -150.00 | -2.9% | ₩5,180.00 | ₩5,180.00 | ₩4,895.00 | 67,962 | |
| ₩5,130.00 | -140.00 | -2.7% | ₩5,270.00 | ₩5,270.00 | ₩5,090.00 | 25,852 | |
| ₩5,270.00 | -20.00 | -0.4% | ₩5,290.00 | ₩5,290.00 | ₩5,120.00 | 34,801 | |
| ₩5,290.00 | -10.00 | -0.2% | ₩5,300.00 | ₩5,300.00 | ₩5,180.00 | 21,384 | |
| ₩5,300.00 | +70.00 | +1.3% | ₩5,230.00 | ₩5,340.00 | ₩5,220.00 | 15,069 | |
| ₩5,230.00 | -160.00 | -3.0% | ₩5,460.00 | ₩5,460.00 | ₩5,230.00 | 27,461 | |
| ₩5,390.00 | +70.00 | +1.3% | ₩5,460.00 | ₩5,470.00 | ₩5,330.00 | 24,157 | |
| ₩5,320.00 | +40.00 | +0.8% | ₩5,330.00 | ₩5,370.00 | ₩5,250.00 | 45,598 | |
| ₩5,280.00 | -80.00 | -1.5% | ₩5,430.00 | ₩5,430.00 | ₩5,250.00 | 36,223 | |
| ₩5,360.00 | -60.00 | -1.1% | ₩5,420.00 | ₩5,430.00 | ₩5,290.00 | 33,489 | |
| ₩5,420.00 | +40.00 | +0.7% | ₩5,360.00 | ₩5,430.00 | ₩5,310.00 | 29,856 | |
| ₩5,380.00 | -30.00 | -0.6% | ₩5,360.00 | ₩5,390.00 | ₩5,230.00 | 56,900 | |
| ₩5,410.00 | -40.00 | -0.7% | ₩5,390.00 | ₩5,450.00 | ₩5,330.00 | 52,310 | |
| ₩5,450.00 | -120.00 | -2.2% | ₩5,660.00 | ₩5,660.00 | ₩5,350.00 | 50,135 | |
| ₩5,570.00 | +10.00 | +0.2% | ₩5,650.00 | ₩5,670.00 | ₩5,540.00 | 44,705 | |
| ₩5,560.00 | +30.00 | +0.5% | ₩5,550.00 | ₩5,570.00 | ₩5,350.00 | 44,521 | |
| ₩5,530.00 | +50.00 | +0.9% | ₩5,570.00 | ₩5,570.00 | ₩5,330.00 | 41,628 | |
| ₩5,480.00 | -10.00 | -0.2% | ₩5,490.00 | ₩5,490.00 | ₩5,260.00 | 69,917 | |
| ₩5,490.00 | 0.00 | 0.0% | ₩5,620.00 | ₩5,650.00 | ₩5,420.00 | 63,885 | |
| ₩5,490.00 | -160.00 | -2.8% | ₩5,650.00 | ₩5,650.00 | ₩5,350.00 | 146,693 | |
| ₩5,650.00 | -1,150.00 | -16.9% | ₩6,090.00 | ₩6,100.00 | ₩5,550.00 | 536,882 | |
| ₩6,800.00 | +50.00 | +0.7% | ₩6,750.00 | ₩6,860.00 | ₩6,720.00 | 43,919 | |
| ₩6,750.00 | -30.00 | -0.4% | ₩6,900.00 | ₩6,900.00 | ₩6,670.00 | 40,586 | |
| ₩6,780.00 | -30.00 | -0.4% | ₩6,820.00 | ₩6,890.00 | ₩6,720.00 | 34,908 | |
| ₩6,810.00 | +80.00 | +1.2% | ₩6,730.00 | ₩6,850.00 | ₩6,690.00 | 34,599 | |
| ₩6,730.00 | +170.00 | +2.6% | ₩6,560.00 | ₩6,780.00 | ₩6,480.00 | 55,080 | |
| ₩6,560.00 | +60.00 | +0.9% | ₩6,500.00 | ₩6,590.00 | ₩6,400.00 | 19,370 | |
| ₩6,500.00 | -110.00 | -1.7% | ₩6,580.00 | ₩6,650.00 | ₩6,420.00 | 30,415 | |
| ₩6,610.00 | +260.00 | +4.1% | ₩6,410.00 | ₩6,630.00 | ₩6,400.00 | 56,000 | |
| ₩6,350.00 | +90.00 | +1.4% | ₩6,260.00 | ₩6,470.00 | ₩6,250.00 | 44,731 | |
| ₩6,260.00 | +80.00 | +1.3% | ₩6,160.00 | ₩6,280.00 | ₩6,060.00 | 36,557 | |
| ₩6,180.00 | +430.00 | +7.5% | ₩5,830.00 | ₩6,180.00 | ₩5,810.00 | 44,468 | |
| ₩5,750.00 | +60.00 | +1.1% | ₩5,690.00 | ₩5,850.00 | ₩5,560.00 | 53,448 |
- Ticker
- KRX:019540
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- KRX
- Currency
- KRW
Ilji Technology Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
Log in to ask 6ix AI your own questions about Ilji Technology Co., Ltd.