IL CO.,LTD. (KOSDAQ:307180)
 2,670.00
 -95.00 (-3.44%)
  At close: Oct 30, 2025
IL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,740.00 | 2,780.00 | 2,660.00 | 2,670.00 | 2,670.00 | -3.44% | 105,685 | 
| Oct 29, 2025 | 2,715.00 | 2,775.00 | 2,645.00 | 2,765.00 | 2,765.00 | 1.47% | 112,929 | 
| Oct 28, 2025 | 2,750.00 | 2,760.00 | 2,655.00 | 2,725.00 | 2,725.00 | -0.37% | 108,905 | 
| Oct 27, 2025 | 2,875.00 | 2,875.00 | 2,710.00 | 2,735.00 | 2,735.00 | -3.53% | 176,125 | 
| Oct 24, 2025 | 2,750.00 | 2,930.00 | 2,720.00 | 2,835.00 | 2,835.00 | 3.09% | 412,276 | 
| Oct 23, 2025 | 2,750.00 | 2,820.00 | 2,690.00 | 2,750.00 | 2,750.00 | - | 268,567 | 
| Oct 22, 2025 | 2,685.00 | 2,770.00 | 2,600.00 | 2,750.00 | 2,750.00 | 3.19% | 166,279 | 
| Oct 21, 2025 | 2,600.00 | 2,665.00 | 2,565.00 | 2,665.00 | 2,665.00 | 3.70% | 185,750 | 
| Oct 20, 2025 | 2,490.00 | 2,660.00 | 2,470.00 | 2,570.00 | 2,570.00 | 4.05% | 255,249 | 
| Oct 17, 2025 | 2,520.00 | 2,525.00 | 2,465.00 | 2,470.00 | 2,470.00 | -1.98% | 112,338 | 
| Oct 16, 2025 | 2,530.00 | 2,530.00 | 2,495.00 | 2,520.00 | 2,520.00 | - | 68,371 | 
| Oct 15, 2025 | 2,540.00 | 2,572.00 | 2,505.00 | 2,520.00 | 2,520.00 | -0.79% | 70,469 | 
| Oct 14, 2025 | 2,565.00 | 2,585.00 | 2,485.00 | 2,540.00 | 2,540.00 | -0.97% | 109,090 | 
| Oct 13, 2025 | 2,565.00 | 2,580.00 | 2,500.00 | 2,565.00 | 2,565.00 | -1.35% | 75,227 | 
| 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 |