IL CO.,LTD. (KOSDAQ:307180)
South Korea · Delayed Price · Currency is KRW 6,180.00
-390.00 (-5.94%)
At close: Jun 11, 2026
IL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 8,080.00 | 8,330.00 | 7,700.00 | 7,900.00 | 7,900.00 | -2.23% | 1,072,922 |
| Jun 1, 2026 | 9,010.00 | 9,500.00 | 7,950.00 | 8,080.00 | 8,080.00 | -4.60% | 2,139,500 |
| May 29, 2026 | 8,200.00 | 8,550.00 | 7,630.00 | 8,470.00 | 8,470.00 | 4.57% | 1,171,973 |
| May 28, 2026 | 8,340.00 | 8,690.00 | 7,660.00 | 8,100.00 | 8,100.00 | -2.53% | 1,262,967 |
| May 27, 2026 | 8,710.00 | 8,840.00 | 8,200.00 | 8,310.00 | 8,310.00 | -5.14% | 1,545,116 |
| May 26, 2026 | 9,620.00 | 9,880.00 | 8,760.00 | 8,760.00 | 8,760.00 | -8.27% | 2,030,967 |
| May 22, 2026 | 8,900.00 | 10,400.00 | 8,640.00 | 9,550.00 | 9,550.00 | 11.70% | 6,880,957 |
| May 21, 2026 | 6,920.00 | 8,550.00 | 6,710.00 | 8,550.00 | 8,550.00 | 29.94% | 3,484,086 |
| May 20, 2026 | 7,170.00 | 7,170.00 | 6,310.00 | 6,580.00 | 6,580.00 | -8.23% | 1,233,724 |
| May 19, 2026 | 7,610.00 | 7,890.00 | 6,900.00 | 7,170.00 | 7,170.00 | -6.27% | 1,276,789 |
| May 18, 2026 | 7,650.00 | 7,920.00 | 7,090.00 | 7,650.00 | 7,650.00 | -1.92% | 1,003,252 |
| May 15, 2026 | 8,000.00 | 8,510.00 | 7,520.00 | 7,800.00 | 7,800.00 | -1.39% | 1,405,461 |
| May 14, 2026 | 8,720.00 | 8,730.00 | 7,670.00 | 7,910.00 | 7,910.00 | -6.61% | 1,513,675 |
| May 13, 2026 | 8,440.00 | 8,720.00 | 8,210.00 | 8,470.00 | 8,470.00 | -2.53% | 1,482,387 |
| May 12, 2026 | 8,000.00 | 9,600.00 | 7,570.00 | 8,690.00 | 8,690.00 | 10.14% | 8,145,388 |
| May 11, 2026 | 8,230.00 | 8,300.00 | 7,510.00 | 7,890.00 | 7,890.00 | -1.38% | 1,480,233 |
| May 8, 2026 | 7,590.00 | 8,690.00 | 7,460.00 | 8,000.00 | 8,000.00 | 8.40% | 3,257,846 |
| May 7, 2026 | 7,950.00 | 8,390.00 | 7,160.00 | 7,380.00 | 7,380.00 | -7.17% | 1,989,235 |
| May 6, 2026 | 8,000.00 | 8,000.00 | 7,010.00 | 7,950.00 | 7,950.00 | 2.85% | 2,122,419 |
| May 4, 2026 | 6,700.00 | 7,820.00 | 6,650.00 | 7,730.00 | 7,730.00 | 21.92% | 4,312,925 |
| Apr 30, 2026 | 6,200.00 | 6,500.00 | 6,150.00 | 6,340.00 | 6,340.00 | 3.59% | 1,592,561 |
| Apr 29, 2026 | 6,140.00 | 6,430.00 | 5,800.00 | 6,120.00 | 6,120.00 | -0.33% | 1,082,248 |
| Apr 28, 2026 | 6,200.00 | 6,390.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.33% | 1,219,693 |
| Apr 27, 2026 | 6,180.00 | 6,460.00 | 6,020.00 | 6,120.00 | 6,120.00 | 3.73% | 1,751,293 |
| Apr 24, 2026 | 5,700.00 | 6,100.00 | 5,350.00 | 5,900.00 | 5,900.00 | 4.06% | 2,714,372 |
| Apr 23, 2026 | 6,360.00 | 6,380.00 | 5,500.00 | 5,670.00 | 5,670.00 | -10.85% | 2,793,549 |
| Apr 22, 2026 | 5,440.00 | 6,580.00 | 5,340.00 | 6,360.00 | 6,360.00 | 17.78% | 4,750,381 |
| Apr 21, 2026 | 5,180.00 | 5,630.00 | 4,985.00 | 5,400.00 | 5,400.00 | 5.06% | 2,091,713 |
| Apr 20, 2026 | 4,945.00 | 5,600.00 | 4,730.00 | 5,140.00 | 5,140.00 | 3.94% | 2,332,320 |
| Apr 17, 2026 | 4,760.00 | 5,110.00 | 4,700.00 | 4,945.00 | 4,945.00 | 4.99% | 1,314,380 |
| Apr 16, 2026 | 4,835.00 | 5,000.00 | 4,635.00 | 4,710.00 | 4,710.00 | -2.59% | 1,243,014 |
| Apr 15, 2026 | 5,000.00 | 5,100.00 | 4,825.00 | 4,835.00 | 4,835.00 | -2.42% | 755,900 |
| Apr 14, 2026 | 4,935.00 | 5,100.00 | 4,910.00 | 4,955.00 | 4,955.00 | 2.69% | 875,198 |
| Apr 13, 2026 | 4,975.00 | 4,975.00 | 4,810.00 | 4,825.00 | 4,825.00 | -4.27% | 622,339 |
| Apr 10, 2026 | 5,100.00 | 5,160.00 | 4,955.00 | 5,040.00 | 5,040.00 | -0.59% | 756,549 |
| Apr 9, 2026 | 5,020.00 | 5,380.00 | 4,950.00 | 5,070.00 | 5,070.00 | -0.78% | 1,310,415 |
| Apr 8, 2026 | 5,130.00 | 5,150.00 | 4,940.00 | 5,110.00 | 5,110.00 | 6.35% | 857,069 |
| Apr 7, 2026 | 4,900.00 | 5,020.00 | 4,715.00 | 4,805.00 | 4,805.00 | 0.84% | 862,065 |
| Apr 6, 2026 | 4,950.00 | 5,050.00 | 4,500.00 | 4,765.00 | 4,765.00 | -5.64% | 1,364,476 |
| Apr 3, 2026 | 5,220.00 | 5,280.00 | 4,985.00 | 5,050.00 | 5,050.00 | -0.39% | 802,604 |
| Apr 2, 2026 | 5,620.00 | 5,800.00 | 4,985.00 | 5,070.00 | 5,070.00 | -7.48% | 1,974,800 |
| Apr 1, 2026 | 5,390.00 | 5,600.00 | 5,200.00 | 5,480.00 | 5,480.00 | 6.82% | 2,113,223 |
| Mar 31, 2026 | 5,250.00 | 5,530.00 | 5,010.00 | 5,130.00 | 5,130.00 | -0.39% | 1,411,798 |