Skip to main content
logo
IL CO.,LTD. (KOSDAQ:307180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,670.00
-95.00 (-3.44%)
At close: Oct 30, 2025

IL CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,740.002,780.002,660.002,670.002,670.00-3.44%105,685
Oct 29, 20252,715.002,775.002,645.002,765.002,765.001.47%112,929
Oct 28, 20252,750.002,760.002,655.002,725.002,725.00-0.37%108,905
Oct 27, 20252,875.002,875.002,710.002,735.002,735.00-3.53%176,125
Oct 24, 20252,750.002,930.002,720.002,835.002,835.003.09%412,276
Oct 23, 20252,750.002,820.002,690.002,750.002,750.00-268,567
Oct 22, 20252,685.002,770.002,600.002,750.002,750.003.19%166,279
Oct 21, 20252,600.002,665.002,565.002,665.002,665.003.70%185,750
Oct 20, 20252,490.002,660.002,470.002,570.002,570.004.05%255,249
Oct 17, 20252,520.002,525.002,465.002,470.002,470.00-1.98%112,338
Oct 16, 20252,530.002,530.002,495.002,520.002,520.00-68,371
Oct 15, 20252,540.002,572.002,505.002,520.002,520.00-0.79%70,469
Oct 14, 20252,565.002,585.002,485.002,540.002,540.00-0.97%109,090
Oct 13, 20252,565.002,580.002,500.002,565.002,565.00-1.35%75,227
Oct 10, 20252,550.002,670.002,450.002,600.002,600.002.16%190,345
Oct 2, 20252,480.002,640.002,435.002,545.002,545.003.88%294,724
Oct 1, 20252,440.002,680.002,400.002,450.002,450.001.03%472,978
Sep 30, 20252,485.002,485.002,420.002,425.002,425.00-2.41%76,245
Sep 29, 20252,545.002,570.002,485.002,485.002,485.00-2.55%62,104
Sep 26, 20252,550.002,575.002,500.002,550.002,550.00-88,003
Sep 25, 20252,500.002,680.002,490.002,550.002,550.002.00%266,124
Sep 24, 20252,535.002,535.002,495.002,500.002,500.00-0.60%38,009
Sep 23, 20252,515.002,520.002,465.002,515.002,515.000.20%138,054
Sep 22, 20252,555.002,555.002,495.002,510.002,510.00-1.38%88,512
Sep 19, 20252,550.002,575.002,520.002,545.002,545.00-64,934
Sep 18, 20252,580.002,600.002,525.002,545.002,545.000.20%45,976
Sep 17, 20252,560.002,685.002,510.002,540.002,540.00-0.78%103,175
Sep 16, 20252,580.002,585.002,530.002,560.002,560.00-1.54%49,733
Sep 15, 20252,830.002,900.002,545.002,600.002,600.001.76%430,293
Sep 12, 20252,555.002,590.002,520.002,555.002,555.00-34,811
Sep 11, 20252,630.002,630.002,500.002,555.002,555.00-1.35%62,930
Sep 10, 20252,560.002,625.002,555.002,590.002,590.00-27,502
Sep 9, 20252,605.002,620.002,545.002,590.002,590.001.17%42,538
Sep 8, 20252,630.002,630.002,550.002,560.002,560.00-2.48%31,685
Sep 5, 20252,640.002,690.002,600.002,625.002,625.00-0.57%103,685
Sep 4, 20252,540.002,665.002,505.002,640.002,640.005.39%190,774
Sep 3, 20252,530.002,550.002,485.002,505.002,505.00-0.99%68,300
Sep 2, 20252,520.002,545.002,495.002,530.002,530.000.60%41,067
Sep 1, 20252,600.002,600.002,490.002,515.002,515.00-1.76%62,675
Aug 29, 20252,620.002,630.002,550.002,560.002,560.000.39%31,142
Aug 28, 20252,560.002,640.002,530.002,550.002,550.000.20%102,897
Aug 27, 20252,600.002,715.002,510.002,545.002,545.000.59%163,210
Aug 26, 20252,600.002,600.002,525.002,530.002,530.00-1.56%27,486
Aug 25, 20252,585.002,650.002,530.002,570.002,570.00-0.58%47,486
Aug 22, 20252,560.002,680.002,540.002,585.002,585.001.97%46,732
Aug 21, 20252,550.002,610.002,515.002,535.002,535.000.60%29,798
Aug 20, 20252,555.002,590.002,485.002,520.002,520.00-1.37%73,465
Aug 19, 20252,655.002,655.002,530.002,555.002,555.00-2.29%67,911
Aug 18, 20252,625.002,685.002,615.002,615.002,615.00-0.38%63,160
Aug 14, 20252,645.002,690.002,605.002,625.002,625.00-52,214