IL CO.,LTD. (KOSDAQ:307180)
South Korea · Delayed Price · Currency is KRW 5,930.00
+170.00 (2.95%)
At close: Sep 18, 2026
IL CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,790.00 | 6,010.00 | 5,770.00 | 5,930.00 | 5,930.00 | 2.95% | 410,274 |
| Sep 17, 2026 | 5,400.00 | 5,940.00 | 5,330.00 | 5,760.00 | 5,760.00 | 8.68% | 631,871 |
| Sep 16, 2026 | 5,310.00 | 5,370.00 | 5,160.00 | 5,300.00 | 5,300.00 | 0.19% | 114,241 |
| Sep 15, 2026 | 5,170.00 | 5,380.00 | 5,090.00 | 5,290.00 | 5,290.00 | 2.32% | 151,297 |
| Sep 14, 2026 | 5,430.00 | 5,450.00 | 5,090.00 | 5,170.00 | 5,170.00 | -5.31% | 254,219 |
| Sep 11, 2026 | 5,730.00 | 5,730.00 | 5,440.00 | 5,460.00 | 5,460.00 | -4.21% | 210,021 |
| Sep 10, 2026 | 5,560.00 | 5,770.00 | 5,460.00 | 5,700.00 | 5,700.00 | 3.45% | 274,808 |
| Sep 9, 2026 | 5,560.00 | 5,620.00 | 5,420.00 | 5,510.00 | 5,510.00 | -1.25% | 213,406 |
| Sep 8, 2026 | 5,700.00 | 6,090.00 | 5,580.00 | 5,580.00 | 5,580.00 | -2.45% | 480,184 |
| Sep 7, 2026 | 5,710.00 | 5,810.00 | 5,570.00 | 5,720.00 | 5,720.00 | 0.35% | 237,956 |
| Sep 4, 2026 | 5,600.00 | 5,800.00 | 5,560.00 | 5,700.00 | 5,700.00 | 3.64% | 231,532 |
| Sep 3, 2026 | 5,710.00 | 5,790.00 | 5,410.00 | 5,500.00 | 5,500.00 | -1.61% | 284,658 |
| Sep 2, 2026 | 5,610.00 | 5,730.00 | 5,440.00 | 5,590.00 | 5,590.00 | -2.95% | 231,532 |
| Sep 1, 2026 | 5,620.00 | 5,780.00 | 5,500.00 | 5,760.00 | 5,760.00 | 2.49% | 239,268 |
| Aug 31, 2026 | 5,470.00 | 5,660.00 | 5,200.00 | 5,620.00 | 5,620.00 | 3.69% | 253,339 |
| Aug 28, 2026 | 5,700.00 | 5,880.00 | 5,350.00 | 5,420.00 | 5,420.00 | -6.23% | 377,871 |
| Aug 27, 2026 | 6,000.00 | 6,100.00 | 5,740.00 | 5,780.00 | 5,780.00 | -4.93% | 352,756 |
| Aug 26, 2026 | 6,130.00 | 6,200.00 | 5,720.00 | 6,080.00 | 6,080.00 | 1.67% | 456,569 |
| Aug 25, 2026 | 5,950.00 | 6,160.00 | 5,800.00 | 5,980.00 | 5,980.00 | -0.99% | 395,453 |
| Aug 24, 2026 | 5,950.00 | 6,350.00 | 5,870.00 | 6,040.00 | 6,040.00 | 0.67% | 512,458 |
| Aug 21, 2026 | 5,640.00 | 6,070.00 | 5,470.00 | 6,000.00 | 6,000.00 | 5.63% | 968,910 |
| Aug 20, 2026 | 5,130.00 | 5,750.00 | 5,080.00 | 5,680.00 | 5,680.00 | 12.25% | 592,665 |
| Aug 19, 2026 | 4,870.00 | 5,290.00 | 4,855.00 | 5,060.00 | 5,060.00 | 0.60% | 457,108 |
| Aug 18, 2026 | 5,260.00 | 5,260.00 | 4,960.00 | 5,030.00 | 5,030.00 | -1.37% | 323,681 |
| Aug 14, 2026 | 5,060.00 | 5,220.00 | 4,875.00 | 5,100.00 | 5,100.00 | 1.39% | 337,121 |
| 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 |