Skip to main content
logo
IL CO.,LTD. (KOSDAQ:307180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
-20.00 (-0.78%)
At close: Sep 17, 2025

IL CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20252,655.002,745.002,590.002,625.002,625.00-1.13%107,124
Aug 12, 20252,575.002,780.002,550.002,655.002,655.002.12%359,774
Aug 11, 20252,620.002,625.002,500.002,600.002,600.00-0.76%75,961
Aug 8, 20252,590.002,630.002,535.002,620.002,620.001.16%76,782
Aug 7, 20252,615.002,655.002,560.002,590.002,590.00-0.96%54,900
Aug 6, 20252,635.002,680.002,550.002,615.002,615.00-0.76%41,088
Aug 5, 20252,600.002,685.002,595.002,635.002,635.001.35%52,320
Aug 4, 20252,600.002,740.002,575.002,600.002,600.00-0.57%136,940
Aug 1, 20252,770.002,770.002,600.002,615.002,615.00-4.04%117,773
Jul 31, 20252,630.003,050.002,565.002,725.002,725.004.01%1,201,747
Jul 30, 20252,575.002,635.002,560.002,620.002,620.001.35%42,150
Jul 29, 20252,590.002,590.002,505.002,585.002,585.001.37%59,826
Jul 28, 20252,525.002,570.002,525.002,550.002,550.000.99%17,944
Jul 25, 20252,525.002,610.002,520.002,525.002,525.000.20%32,444
Jul 24, 20252,565.002,600.002,520.002,520.002,520.00-0.59%44,063
Jul 23, 20252,550.002,615.002,525.002,535.002,535.00-0.59%50,328
Jul 22, 20252,590.002,610.002,530.002,550.002,550.00-1.35%85,099
Jul 21, 20252,585.002,645.002,550.002,585.002,585.00-31,663
Jul 18, 20252,645.002,645.002,560.002,585.002,585.00-1.71%32,299
Jul 17, 20252,570.002,635.002,550.002,630.002,630.002.33%33,939
Jul 16, 20252,650.002,650.002,525.002,570.002,570.00-60,172
Jul 15, 20252,690.002,690.002,560.002,570.002,570.00-2.65%126,189
Jul 14, 20252,645.002,690.002,610.002,640.002,640.00-0.19%48,446
Jul 11, 20252,735.002,735.002,645.002,645.002,645.00-2.22%75,555