IL CO.,LTD. (KOSDAQ:307180)
2,570.00
+25.00 (0.98%)
Last updated: Oct 10, 2025, 12:00 PM KST
IL CO.,LTD. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,550.00 | 2,670.00 | 2,450.00 | 2,600.00 | 2,600.00 | 2.16% | 190,345 |
Oct 2, 2025 | 2,480.00 | 2,640.00 | 2,435.00 | 2,545.00 | 2,545.00 | 3.88% | 294,724 |
Oct 1, 2025 | 2,440.00 | 2,680.00 | 2,400.00 | 2,450.00 | 2,450.00 | 1.03% | 472,978 |
Sep 30, 2025 | 2,485.00 | 2,485.00 | 2,420.00 | 2,425.00 | 2,425.00 | -2.41% | 76,245 |
Sep 29, 2025 | 2,545.00 | 2,570.00 | 2,485.00 | 2,485.00 | 2,485.00 | -2.55% | 62,104 |
Sep 26, 2025 | 2,550.00 | 2,575.00 | 2,500.00 | 2,550.00 | 2,550.00 | - | 88,003 |
Sep 25, 2025 | 2,500.00 | 2,680.00 | 2,490.00 | 2,550.00 | 2,550.00 | 2.00% | 266,124 |
Sep 24, 2025 | 2,535.00 | 2,535.00 | 2,495.00 | 2,500.00 | 2,500.00 | -0.60% | 38,009 |
Sep 23, 2025 | 2,515.00 | 2,520.00 | 2,465.00 | 2,515.00 | 2,515.00 | 0.20% | 138,054 |
Sep 22, 2025 | 2,555.00 | 2,555.00 | 2,495.00 | 2,510.00 | 2,510.00 | -1.38% | 88,512 |
Sep 19, 2025 | 2,550.00 | 2,575.00 | 2,520.00 | 2,545.00 | 2,545.00 | - | 64,934 |
Sep 18, 2025 | 2,580.00 | 2,600.00 | 2,525.00 | 2,545.00 | 2,545.00 | 0.20% | 45,976 |
Sep 17, 2025 | 2,560.00 | 2,685.00 | 2,510.00 | 2,540.00 | 2,540.00 | -0.78% | 103,175 |
Sep 16, 2025 | 2,580.00 | 2,585.00 | 2,530.00 | 2,560.00 | 2,560.00 | -1.54% | 49,733 |
Sep 15, 2025 | 2,830.00 | 2,900.00 | 2,545.00 | 2,600.00 | 2,600.00 | 1.76% | 430,293 |
Sep 12, 2025 | 2,555.00 | 2,590.00 | 2,520.00 | 2,555.00 | 2,555.00 | - | 34,811 |
Sep 11, 2025 | 2,630.00 | 2,630.00 | 2,500.00 | 2,555.00 | 2,555.00 | -1.35% | 62,930 |
Sep 10, 2025 | 2,560.00 | 2,625.00 | 2,555.00 | 2,590.00 | 2,590.00 | - | 27,502 |
Sep 9, 2025 | 2,605.00 | 2,620.00 | 2,545.00 | 2,590.00 | 2,590.00 | 1.17% | 42,538 |
Sep 8, 2025 | 2,630.00 | 2,630.00 | 2,550.00 | 2,560.00 | 2,560.00 | -2.48% | 31,685 |
Sep 5, 2025 | 2,640.00 | 2,690.00 | 2,600.00 | 2,625.00 | 2,625.00 | -0.57% | 103,685 |
Sep 4, 2025 | 2,540.00 | 2,665.00 | 2,505.00 | 2,640.00 | 2,640.00 | 5.39% | 190,774 |
Sep 3, 2025 | 2,530.00 | 2,550.00 | 2,485.00 | 2,505.00 | 2,505.00 | -0.99% | 68,300 |
Sep 2, 2025 | 2,520.00 | 2,545.00 | 2,495.00 | 2,530.00 | 2,530.00 | 0.60% | 41,067 |
Sep 1, 2025 | 2,600.00 | 2,600.00 | 2,490.00 | 2,515.00 | 2,515.00 | -1.76% | 62,675 |
Aug 29, 2025 | 2,620.00 | 2,630.00 | 2,550.00 | 2,560.00 | 2,560.00 | 0.39% | 31,142 |
Aug 28, 2025 | 2,560.00 | 2,640.00 | 2,530.00 | 2,550.00 | 2,550.00 | 0.20% | 102,897 |
Aug 27, 2025 | 2,600.00 | 2,715.00 | 2,510.00 | 2,545.00 | 2,545.00 | 0.59% | 163,210 |
Aug 26, 2025 | 2,600.00 | 2,600.00 | 2,525.00 | 2,530.00 | 2,530.00 | -1.56% | 27,486 |
Aug 25, 2025 | 2,585.00 | 2,650.00 | 2,530.00 | 2,570.00 | 2,570.00 | -0.58% | 47,486 |
Aug 22, 2025 | 2,560.00 | 2,680.00 | 2,540.00 | 2,585.00 | 2,585.00 | 1.97% | 46,732 |
Aug 21, 2025 | 2,550.00 | 2,610.00 | 2,515.00 | 2,535.00 | 2,535.00 | 0.60% | 29,798 |
Aug 20, 2025 | 2,555.00 | 2,590.00 | 2,485.00 | 2,520.00 | 2,520.00 | -1.37% | 73,465 |
Aug 19, 2025 | 2,655.00 | 2,655.00 | 2,530.00 | 2,555.00 | 2,555.00 | -2.29% | 67,911 |
Aug 18, 2025 | 2,625.00 | 2,685.00 | 2,615.00 | 2,615.00 | 2,615.00 | -0.38% | 63,160 |
Aug 14, 2025 | 2,645.00 | 2,690.00 | 2,605.00 | 2,625.00 | 2,625.00 | - | 52,214 |
Aug 13, 2025 | 2,655.00 | 2,745.00 | 2,590.00 | 2,625.00 | 2,625.00 | -1.13% | 107,124 |
Aug 12, 2025 | 2,575.00 | 2,780.00 | 2,550.00 | 2,655.00 | 2,655.00 | 2.12% | 359,774 |
Aug 11, 2025 | 2,620.00 | 2,625.00 | 2,500.00 | 2,600.00 | 2,600.00 | -0.76% | 75,961 |
Aug 8, 2025 | 2,590.00 | 2,630.00 | 2,535.00 | 2,620.00 | 2,620.00 | 1.16% | 76,782 |
Aug 7, 2025 | 2,615.00 | 2,655.00 | 2,560.00 | 2,590.00 | 2,590.00 | -0.96% | 54,900 |
Aug 6, 2025 | 2,635.00 | 2,680.00 | 2,550.00 | 2,615.00 | 2,615.00 | -0.76% | 41,088 |
Aug 5, 2025 | 2,600.00 | 2,685.00 | 2,595.00 | 2,635.00 | 2,635.00 | 1.35% | 52,320 |
Aug 4, 2025 | 2,600.00 | 2,740.00 | 2,575.00 | 2,600.00 | 2,600.00 | -0.57% | 136,940 |
Aug 1, 2025 | 2,770.00 | 2,770.00 | 2,600.00 | 2,615.00 | 2,615.00 | -4.04% | 117,773 |
Jul 31, 2025 | 2,630.00 | 3,050.00 | 2,565.00 | 2,725.00 | 2,725.00 | 4.01% | 1,201,747 |
Jul 30, 2025 | 2,575.00 | 2,635.00 | 2,560.00 | 2,620.00 | 2,620.00 | 1.35% | 42,150 |
Jul 29, 2025 | 2,590.00 | 2,590.00 | 2,505.00 | 2,585.00 | 2,585.00 | 1.37% | 59,826 |
Jul 28, 2025 | 2,525.00 | 2,570.00 | 2,525.00 | 2,550.00 | 2,550.00 | 0.99% | 17,944 |
Jul 25, 2025 | 2,525.00 | 2,610.00 | 2,520.00 | 2,525.00 | 2,525.00 | 0.20% | 32,444 |