Skip to main content
logo
ILWOUL GML Co.,Ltd (KOSDAQ:178780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,270.00
-45.00 (-1.94%)
At close: Jun 19, 2026

ILWOUL GML Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,315.002,315.002,155.002,270.002,270.00-1.94%146,224
Jun 18, 20262,270.002,325.002,210.002,315.002,315.001.76%15,776
Jun 17, 20262,205.002,290.002,170.002,275.002,275.003.41%23,229
Jun 16, 20262,220.002,240.002,200.002,200.002,200.00-1.79%4,769
Jun 15, 20262,240.002,280.002,200.002,240.002,240.000.22%5,408
Jun 12, 20262,265.002,300.002,215.002,235.002,235.00-2.19%39,645
Jun 11, 20262,310.002,345.002,265.002,285.002,285.00-2.14%8,013
Jun 10, 20262,385.002,425.002,295.002,335.002,335.00-1.27%20,493
Jun 9, 20262,345.002,365.002,250.002,365.002,365.000.85%15,985
Jun 8, 20262,325.002,350.002,230.002,345.002,345.000.86%15,220
Jun 5, 20262,310.002,400.002,270.002,325.002,325.001.09%9,340
Jun 4, 20262,225.002,300.002,225.002,300.002,300.000.44%8,496
Jun 2, 20262,270.002,330.002,160.002,290.002,290.00-1.29%59,092
Jun 1, 20262,417.002,445.002,270.002,320.002,320.00-4.92%34,693
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