Skip to main content
logo
ILWOUL GML Co.,Ltd (KOSDAQ:178780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,440.00
-60.00 (-2.40%)
At close: May 29, 2026

ILWOUL GML Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,500.002,505.002,390.002,440.002,440.00-2.40%16,966
May 28, 20262,475.002,500.002,400.002,500.002,500.000.20%6,371
May 27, 20262,530.002,530.002,415.002,495.002,495.00-1.38%70,075
May 26, 20262,430.002,550.002,430.002,530.002,530.003.69%20,886
May 22, 20262,450.002,470.002,415.002,440.002,440.00-0.20%12,359
May 21, 20262,380.002,455.002,380.002,445.002,445.002.95%62,092
May 20, 20262,365.002,410.002,320.002,375.002,375.00-0.63%15,019
May 19, 20262,370.002,395.002,300.002,390.002,390.000.84%17,580
May 18, 20262,310.002,400.002,205.002,370.002,370.002.60%33,169
May 15, 20262,355.002,355.002,300.002,310.002,310.00-1.91%17,880
May 14, 20262,410.002,410.002,300.002,355.002,355.00-2.28%48,408
May 13, 20262,400.002,440.002,395.002,410.002,410.000.42%23,520
May 12, 20262,400.002,400.002,360.002,400.002,400.00-0.41%20,915
May 11, 20262,485.002,490.002,390.002,410.002,410.00-2.82%70,210
May 8, 20262,485.002,580.002,455.002,480.002,480.00-0.20%52,291
May 7, 20262,575.002,585.002,470.002,485.002,485.00-4.05%39,532
May 6, 20262,580.002,590.002,480.002,590.002,590.001.17%56,719
May 4, 20262,600.002,600.002,525.002,560.002,560.001.39%14,394
Apr 30, 20262,565.002,600.002,495.002,525.002,525.00-1.56%21,538
Apr 29, 20262,560.002,600.002,500.002,565.002,565.000.20%27,792
Apr 28, 20262,585.002,620.002,540.002,560.002,560.00-0.97%24,388
Apr 27, 20262,600.002,630.002,550.002,585.002,585.00-0.58%31,578
Apr 24, 20262,600.002,615.002,580.002,600.002,600.00-0.19%11,302
Apr 23, 20262,660.002,665.002,580.002,605.002,605.00-1.33%16,935
Apr 22, 20262,685.002,725.002,605.002,640.002,640.00-1.68%11,253
Apr 21, 20262,570.002,700.002,570.002,685.002,685.004.47%22,540
Apr 20, 20262,725.002,755.002,560.002,570.002,570.00-3.75%27,873
Apr 17, 20262,700.002,720.002,655.002,670.002,670.000.56%36,569
Apr 16, 20262,600.002,700.002,590.002,655.002,655.002.71%14,190
Apr 15, 20262,690.002,700.002,570.002,585.002,585.00-0.19%7,214
Apr 14, 20262,790.002,790.002,540.002,590.002,590.002.37%8,566
Apr 13, 20262,650.002,650.002,530.002,530.002,530.00-4.53%15,362
Apr 10, 20262,595.002,665.002,550.002,650.002,650.001.53%15,462
Apr 9, 20262,640.002,650.002,590.002,610.002,610.00-1.14%3,947
Apr 8, 20262,640.002,660.002,530.002,640.002,640.000.19%11,826
Apr 7, 20262,650.002,650.002,530.002,635.002,635.00-0.19%9,227
Apr 6, 20262,625.002,735.002,590.002,640.002,640.001.93%8,401
Apr 3, 20262,580.002,625.002,555.002,590.002,590.00-16,379
Apr 2, 20262,620.002,620.002,530.002,590.002,590.001.97%60,696
Apr 1, 20262,500.002,620.002,500.002,540.002,540.002.21%7,936
Mar 31, 20262,500.002,555.002,475.002,485.002,485.00-1.39%14,899
Mar 30, 20262,635.002,635.002,505.002,520.002,520.00-4.36%19,081
Mar 27, 20262,640.002,660.002,585.002,635.002,635.00-0.57%8,627
Mar 26, 20262,690.002,725.002,615.002,650.002,650.00-1.12%15,543
Mar 25, 20262,665.002,750.002,640.002,680.002,680.000.56%8,957
Mar 24, 20262,625.002,785.002,570.002,665.002,665.002.11%14,422
Mar 23, 20262,720.002,720.002,555.002,610.002,610.00-3.51%14,385
Mar 20, 20262,760.002,760.002,670.002,705.002,705.00-1.99%4,717
Mar 19, 20262,760.002,795.002,695.002,760.002,760.00-7,229
Mar 18, 20262,635.002,760.002,570.002,760.002,760.005.14%45,993