IL CO.,LTD. (KOSDAQ:307180)
South Korea · Delayed Price · Currency is KRW 5,100.00
+70.00 (1.39%)
At close: Aug 14, 2026
IL CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5,000.00 | 5,520.00 | 4,950.00 | 5,030.00 | 5,030.00 | 2.65% | 633,372 |
| Aug 12, 2026 | 4,695.00 | 5,100.00 | 4,520.00 | 4,900.00 | 4,900.00 | 8.41% | 895,114 |
| Aug 11, 2026 | 4,440.00 | 4,650.00 | 4,330.00 | 4,520.00 | 4,520.00 | 1.80% | 353,113 |
| Aug 10, 2026 | 4,465.00 | 4,465.00 | 4,255.00 | 4,440.00 | 4,440.00 | 4.35% | 245,432 |
| Aug 7, 2026 | 4,390.00 | 4,475.00 | 4,150.00 | 4,255.00 | 4,255.00 | -1.28% | 225,889 |
| Aug 6, 2026 | 4,750.00 | 4,750.00 | 4,310.00 | 4,310.00 | 4,310.00 | -6.51% | 453,732 |
| Aug 5, 2026 | 4,640.00 | 4,692.00 | 4,520.00 | 4,610.00 | 4,610.00 | 0.77% | 250,452 |
| Aug 4, 2026 | 4,320.00 | 4,580.00 | 4,320.00 | 4,575.00 | 4,575.00 | 5.90% | 287,708 |
| Aug 3, 2026 | 4,295.00 | 4,660.00 | 4,005.00 | 4,320.00 | 4,320.00 | 0.58% | 419,809 |
| Jul 31, 2026 | 4,350.00 | 4,350.00 | 4,100.00 | 4,295.00 | 4,295.00 | 10.98% | 247,115 |
| Jul 30, 2026 | 3,805.00 | 4,135.00 | 3,805.00 | 3,870.00 | 3,870.00 | -2.03% | 301,415 |
| Jul 29, 2026 | 4,300.00 | 4,410.00 | 3,590.00 | 3,950.00 | 3,950.00 | -6.29% | 731,855 |
| Jul 28, 2026 | 4,560.00 | 4,560.00 | 4,145.00 | 4,215.00 | 4,215.00 | -7.57% | 267,631 |
| Jul 27, 2026 | 4,585.00 | 4,800.00 | 4,500.00 | 4,560.00 | 4,560.00 | -0.44% | 201,852 |
| Jul 24, 2026 | 4,630.00 | 4,825.00 | 4,460.00 | 4,580.00 | 4,580.00 | -2.35% | 320,709 |
| Jul 23, 2026 | 4,745.00 | 4,770.00 | 4,450.00 | 4,690.00 | 4,690.00 | 1.74% | 350,784 |
| Jul 22, 2026 | 4,580.00 | 5,170.00 | 4,525.00 | 4,610.00 | 4,610.00 | 5.98% | 785,821 |
| Jul 21, 2026 | 3,975.00 | 4,410.00 | 3,950.00 | 4,350.00 | 4,350.00 | 9.43% | 418,979 |
| Jul 20, 2026 | 4,100.00 | 4,225.00 | 3,970.00 | 3,975.00 | 3,975.00 | -6.36% | 285,652 |
| Jul 16, 2026 | 4,600.00 | 4,600.00 | 4,190.00 | 4,245.00 | 4,245.00 | -5.56% | 333,546 |
| Jul 15, 2026 | 4,300.00 | 4,700.00 | 4,225.00 | 4,495.00 | 4,495.00 | 9.10% | 406,767 |
| Jul 14, 2026 | 4,050.00 | 4,150.00 | 3,860.00 | 4,120.00 | 4,120.00 | 2.23% | 406,681 |
| Jul 13, 2026 | 4,300.00 | 4,700.00 | 4,000.00 | 4,030.00 | 4,030.00 | -6.71% | 489,404 |
| Jul 10, 2026 | 4,065.00 | 4,380.00 | 4,065.00 | 4,320.00 | 4,320.00 | 6.40% | 268,552 |
| Jul 9, 2026 | 4,065.00 | 4,310.00 | 3,990.00 | 4,060.00 | 4,060.00 | -0.12% | 312,378 |
| Jul 8, 2026 | 4,345.00 | 4,435.00 | 4,040.00 | 4,065.00 | 4,065.00 | -6.55% | 345,517 |
| Jul 7, 2026 | 4,500.00 | 4,650.00 | 4,270.00 | 4,350.00 | 4,350.00 | -3.97% | 274,495 |
| Jul 6, 2026 | 4,700.00 | 4,785.00 | 4,440.00 | 4,530.00 | 4,530.00 | -2.69% | 273,339 |
| Jul 3, 2026 | 4,625.00 | 4,760.00 | 4,300.00 | 4,655.00 | 4,655.00 | 1.31% | 321,541 |
| Jul 2, 2026 | 4,950.00 | 4,950.00 | 4,545.00 | 4,595.00 | 4,595.00 | -8.83% | 418,657 |
| Jul 1, 2026 | 5,080.00 | 5,280.00 | 4,920.00 | 5,040.00 | 5,040.00 | 0.40% | 335,021 |
| Jun 30, 2026 | 5,090.00 | 5,180.00 | 4,810.00 | 5,020.00 | 5,020.00 | -0.20% | 278,840 |
| Jun 29, 2026 | 4,560.00 | 5,080.00 | 4,535.00 | 5,030.00 | 5,030.00 | 10.31% | 449,294 |
| Jun 26, 2026 | 5,020.00 | 5,070.00 | 4,470.00 | 4,560.00 | 4,560.00 | -6.46% | 573,223 |
| Jun 25, 2026 | 5,040.00 | 5,180.00 | 4,810.00 | 4,875.00 | 4,875.00 | -2.50% | 400,853 |
| Jun 24, 2026 | 5,130.00 | 5,290.00 | 4,845.00 | 5,000.00 | 5,000.00 | -2.53% | 643,356 |
| Jun 23, 2026 | 5,320.00 | 5,680.00 | 5,060.00 | 5,130.00 | 5,130.00 | -3.57% | 751,239 |
| Jun 22, 2026 | 5,400.00 | 5,620.00 | 5,200.00 | 5,320.00 | 5,320.00 | -2.74% | 474,423 |
| Jun 19, 2026 | 6,000.00 | 6,010.00 | 5,350.00 | 5,470.00 | 5,470.00 | -7.45% | 1,018,110 |
| Jun 18, 2026 | 6,230.00 | 6,430.00 | 5,710.00 | 5,910.00 | 5,910.00 | -6.93% | 802,136 |
| Jun 17, 2026 | 6,530.00 | 6,590.00 | 6,240.00 | 6,350.00 | 6,350.00 | -3.64% | 475,161 |
| Jun 16, 2026 | 6,730.00 | 7,100.00 | 6,550.00 | 6,590.00 | 6,590.00 | -1.64% | 614,641 |
| Jun 15, 2026 | 6,750.00 | 7,080.00 | 6,640.00 | 6,700.00 | 6,700.00 | 0.15% | 422,323 |
| Jun 12, 2026 | 6,490.00 | 6,890.00 | 6,310.00 | 6,690.00 | 6,690.00 | 8.25% | 672,653 |
| Jun 11, 2026 | 6,300.00 | 6,360.00 | 6,060.00 | 6,180.00 | 6,180.00 | -5.94% | 629,889 |
| Jun 10, 2026 | 7,080.00 | 7,350.00 | 6,390.00 | 6,570.00 | 6,570.00 | -9.13% | 772,268 |
| Jun 9, 2026 | 7,290.00 | 7,770.00 | 6,960.00 | 7,230.00 | 7,230.00 | 4.93% | 878,404 |
| Jun 8, 2026 | 6,700.00 | 7,180.00 | 6,590.00 | 6,890.00 | 6,890.00 | -6.39% | 857,623 |
| Jun 5, 2026 | 7,400.00 | 7,800.00 | 7,010.00 | 7,360.00 | 7,360.00 | -2.77% | 746,127 |
| Jun 4, 2026 | 7,820.00 | 8,180.00 | 7,450.00 | 7,570.00 | 7,570.00 | -4.18% | 980,234 |