IL CO.,LTD. (KOSDAQ:307180)
South Korea · Delayed Price · Currency is KRW 5,380.00
+140.00 (2.67%)
At close: Mar 12, 2026
IL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,100.00 | 5,260.00 | 4,985.00 | 5,100.00 | 5,100.00 | -5.20% | 1,438,332 |
| Mar 12, 2026 | 5,330.00 | 5,610.00 | 4,900.00 | 5,380.00 | 5,380.00 | 2.67% | 3,356,919 |
| Mar 11, 2026 | 4,265.00 | 5,380.00 | 4,265.00 | 5,240.00 | 5,240.00 | 26.57% | 7,338,314 |
| Mar 10, 2026 | 4,185.00 | 4,210.00 | 3,805.00 | 4,140.00 | 4,140.00 | 6.15% | 4,835,798 |
| Mar 9, 2026 | 4,465.00 | 4,485.00 | 3,710.00 | 3,900.00 | 3,900.00 | -26.28% | 9,857,689 |
| Mar 6, 2026 | 5,350.00 | 6,400.00 | 5,290.00 | 5,290.00 | 5,290.00 | -29.93% | 13,481,960 |
| Mar 5, 2026 | 6,970.00 | 7,580.00 | 6,330.00 | 7,550.00 | 7,550.00 | 28.40% | 2,174,336 |
| Mar 4, 2026 | 7,000.00 | 7,540.00 | 5,810.00 | 5,880.00 | 5,880.00 | -28.64% | 3,710,995 |
| Mar 3, 2026 | 8,870.00 | 9,220.00 | 7,500.00 | 8,240.00 | 8,240.00 | -11.59% | 3,095,347 |
| Feb 27, 2026 | 9,170.00 | 9,800.00 | 8,300.00 | 9,320.00 | 9,320.00 | 1.75% | 4,331,910 |
| Feb 26, 2026 | 7,500.00 | 9,470.00 | 7,380.00 | 9,160.00 | 9,160.00 | 24.80% | 7,084,884 |
| Feb 25, 2026 | 6,050.00 | 7,660.00 | 6,040.00 | 7,340.00 | 7,340.00 | 22.95% | 8,434,703 |
| Feb 24, 2026 | 6,400.00 | 6,430.00 | 5,770.00 | 5,970.00 | 5,970.00 | -5.09% | 2,833,312 |
| Feb 23, 2026 | 5,950.00 | 6,400.00 | 5,950.00 | 6,290.00 | 6,290.00 | 6.61% | 2,973,775 |
| Feb 20, 2026 | 5,700.00 | 6,070.00 | 5,510.00 | 5,900.00 | 5,900.00 | 3.87% | 2,713,145 |
| Feb 19, 2026 | 5,020.00 | 5,920.00 | 5,020.00 | 5,680.00 | 5,680.00 | 14.29% | 4,049,888 |
| Feb 13, 2026 | 5,430.00 | 5,660.00 | 4,855.00 | 4,970.00 | 4,970.00 | -7.28% | 3,504,846 |
| Feb 12, 2026 | 4,680.00 | 5,730.00 | 4,530.00 | 5,360.00 | 5,360.00 | 18.98% | 10,238,289 |
| Feb 11, 2026 | 4,160.00 | 4,600.00 | 4,047.00 | 4,505.00 | 4,505.00 | 9.88% | 3,609,243 |
| Feb 10, 2026 | 4,055.00 | 4,300.00 | 3,940.00 | 4,100.00 | 4,100.00 | 4.06% | 2,199,138 |
| Feb 9, 2026 | 3,990.00 | 4,110.00 | 3,865.00 | 3,940.00 | 3,940.00 | 7.07% | 1,196,968 |
| Feb 6, 2026 | 3,730.00 | 3,785.00 | 3,625.00 | 3,680.00 | 3,680.00 | -4.42% | 863,229 |
| Feb 5, 2026 | 4,025.00 | 4,090.00 | 3,820.00 | 3,850.00 | 3,850.00 | -7.23% | 1,283,923 |
| Feb 4, 2026 | 4,200.00 | 4,375.00 | 4,120.00 | 4,150.00 | 4,150.00 | -0.72% | 1,162,242 |
| Feb 3, 2026 | 4,030.00 | 4,430.00 | 3,890.00 | 4,180.00 | 4,180.00 | 6.77% | 2,765,211 |
| Feb 2, 2026 | 4,355.00 | 4,355.00 | 3,875.00 | 3,915.00 | 3,915.00 | -10.21% | 1,899,975 |
| Jan 30, 2026 | 4,500.00 | 4,635.00 | 4,340.00 | 4,360.00 | 4,360.00 | -3.54% | 1,535,154 |
| Jan 29, 2026 | 4,560.00 | 4,590.00 | 4,250.00 | 4,520.00 | 4,520.00 | -0.44% | 2,046,990 |
| Jan 28, 2026 | 4,610.00 | 4,980.00 | 4,380.00 | 4,540.00 | 4,540.00 | 1.91% | 6,184,421 |
| Jan 27, 2026 | 4,310.00 | 4,755.00 | 4,255.00 | 4,455.00 | 4,455.00 | 6.83% | 4,206,811 |
| Jan 26, 2026 | 4,000.00 | 4,435.00 | 3,940.00 | 4,170.00 | 4,170.00 | 8.59% | 3,056,502 |
| Jan 23, 2026 | 4,415.00 | 4,445.00 | 3,840.00 | 3,840.00 | 3,840.00 | -15.23% | 3,364,440 |
| Jan 22, 2026 | 4,620.00 | 5,290.00 | 4,475.00 | 4,530.00 | 4,530.00 | -0.66% | 8,900,330 |
| Jan 21, 2026 | 3,895.00 | 5,110.00 | 3,785.00 | 4,560.00 | 4,560.00 | 14.43% | 12,999,606 |
| Jan 20, 2026 | 3,995.00 | 4,030.00 | 3,665.00 | 3,985.00 | 3,985.00 | 2.97% | 1,355,610 |
| Jan 19, 2026 | 3,800.00 | 4,030.00 | 3,645.00 | 3,870.00 | 3,870.00 | 1.71% | 1,906,317 |
| Jan 16, 2026 | 3,995.00 | 3,995.00 | 3,750.00 | 3,805.00 | 3,805.00 | -4.76% | 1,207,781 |
| Jan 15, 2026 | 3,990.00 | 4,165.00 | 3,820.00 | 3,995.00 | 3,995.00 | 1.65% | 1,869,017 |
| Jan 14, 2026 | 4,030.00 | 4,430.00 | 3,865.00 | 3,930.00 | 3,930.00 | 3.69% | 4,786,938 |
| Jan 13, 2026 | 3,555.00 | 3,815.00 | 3,545.00 | 3,790.00 | 3,790.00 | 4.84% | 1,171,164 |
| Jan 12, 2026 | 3,735.00 | 3,965.00 | 3,565.00 | 3,615.00 | 3,615.00 | -2.82% | 1,607,213 |
| Jan 9, 2026 | 3,460.00 | 3,775.00 | 3,410.00 | 3,720.00 | 3,720.00 | 7.05% | 1,478,123 |
| Jan 8, 2026 | 3,495.00 | 3,540.00 | 3,380.00 | 3,475.00 | 3,475.00 | 0.43% | 744,330 |
| Jan 7, 2026 | 3,795.00 | 3,795.00 | 3,460.00 | 3,460.00 | 3,460.00 | -10.82% | 2,110,778 |
| Jan 6, 2026 | 3,600.00 | 4,110.00 | 3,530.00 | 3,880.00 | 3,880.00 | 3.05% | 7,649,281 |
| Jan 5, 2026 | 3,090.00 | 4,010.00 | 2,950.00 | 3,765.00 | 3,765.00 | 22.04% | 12,020,135 |
| Jan 2, 2026 | 3,180.00 | 3,185.00 | 3,060.00 | 3,085.00 | 3,085.00 | -3.14% | 489,330 |
| Dec 30, 2025 | 3,160.00 | 3,220.00 | 3,040.00 | 3,185.00 | 3,185.00 | 2.25% | 455,275 |
| Dec 29, 2025 | 3,070.00 | 3,195.00 | 2,975.00 | 3,115.00 | 3,115.00 | 1.30% | 865,395 |
| Dec 26, 2025 | 3,295.00 | 3,300.00 | 3,070.00 | 3,075.00 | 3,075.00 | -9.02% | 901,104 |