IL CO.,LTD. (KOSDAQ:307180)
South Korea · Delayed Price · Currency is KRW 7,730.00
+1,390.00 (21.92%)
At close: May 4, 2026
IL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,577,816 |
| Apr 29, 2026 | 6,140.00 | 6,430.00 | 5,800.00 | 6,120.00 | 6,120.00 | -0.33% | 1,077,979 |
| 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% | 1,743,616 |
| Apr 24, 2026 | 5,700.00 | 6,100.00 | 5,350.00 | 5,900.00 | 5,900.00 | 4.06% | 2,683,247 |
| Apr 23, 2026 | 6,360.00 | 6,380.00 | 5,500.00 | 5,670.00 | 5,670.00 | -10.85% | 2,774,559 |
| Apr 22, 2026 | 5,440.00 | 6,580.00 | 5,340.00 | 6,360.00 | 6,360.00 | 17.78% | 4,722,078 |
| 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% | 2,322,219 |
| Apr 17, 2026 | 4,760.00 | 5,110.00 | 4,700.00 | 4,945.00 | 4,945.00 | 4.99% | 1,310,611 |
| Apr 16, 2026 | 4,835.00 | 5,000.00 | 4,635.00 | 4,710.00 | 4,710.00 | -2.59% | 1,237,911 |
| Apr 15, 2026 | 5,000.00 | 5,100.00 | 4,825.00 | 4,835.00 | 4,835.00 | -2.42% | 753,939 |
| Apr 14, 2026 | 4,935.00 | 5,100.00 | 4,910.00 | 4,955.00 | 4,955.00 | 2.69% | 872,932 |
| Apr 13, 2026 | 4,975.00 | 4,975.00 | 4,810.00 | 4,825.00 | 4,825.00 | -4.27% | 614,863 |
| Apr 10, 2026 | 5,100.00 | 5,160.00 | 4,955.00 | 5,040.00 | 5,040.00 | -0.59% | 747,874 |
| Apr 9, 2026 | 5,020.00 | 5,380.00 | 4,950.00 | 5,070.00 | 5,070.00 | -0.78% | 1,297,891 |
| Apr 8, 2026 | 5,130.00 | 5,150.00 | 4,940.00 | 5,110.00 | 5,110.00 | 6.35% | 850,651 |
| Apr 7, 2026 | 4,900.00 | 5,020.00 | 4,715.00 | 4,805.00 | 4,805.00 | 0.84% | 858,632 |
| 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% | 789,032 |
| Apr 2, 2026 | 5,620.00 | 5,800.00 | 4,985.00 | 5,070.00 | 5,070.00 | -7.48% | 1,966,864 |
| Apr 1, 2026 | 5,390.00 | 5,600.00 | 5,200.00 | 5,480.00 | 5,480.00 | 6.82% | 2,100,763 |
| Mar 31, 2026 | 5,250.00 | 5,530.00 | 5,010.00 | 5,130.00 | 5,130.00 | -0.39% | 1,405,996 |
| Mar 30, 2026 | 4,800.00 | 5,330.00 | 4,705.00 | 5,150.00 | 5,150.00 | 1.38% | 1,191,662 |
| Mar 27, 2026 | 4,990.00 | 5,270.00 | 4,940.00 | 5,080.00 | 5,080.00 | -3.61% | 1,551,627 |
| Mar 26, 2026 | 5,220.00 | 5,880.00 | 5,010.00 | 5,270.00 | 5,270.00 | -0.38% | 2,180,515 |
| Mar 25, 2026 | 5,420.00 | 5,460.00 | 5,150.00 | 5,290.00 | 5,290.00 | -1.49% | 1,289,015 |
| Mar 24, 2026 | 5,870.00 | 5,980.00 | 4,990.00 | 5,370.00 | 5,370.00 | 4.47% | 3,314,067 |
| Mar 23, 2026 | 5,490.00 | 5,490.00 | 5,100.00 | 5,140.00 | 5,140.00 | -7.89% | 1,790,235 |
| Mar 20, 2026 | 5,850.00 | 5,910.00 | 5,320.00 | 5,580.00 | 5,580.00 | -3.96% | 2,591,277 |
| Mar 19, 2026 | 5,560.00 | 6,210.00 | 5,500.00 | 5,810.00 | 5,810.00 | 1.57% | 3,488,104 |
| Mar 18, 2026 | 5,100.00 | 5,900.00 | 4,970.00 | 5,720.00 | 5,720.00 | 15.79% | 5,347,217 |
| Mar 17, 2026 | 5,340.00 | 5,340.00 | 4,675.00 | 4,940.00 | 4,940.00 | 15.02% | 5,947,859 |
| Mar 16, 2026 | 4,850.00 | 5,020.00 | 3,685.00 | 4,295.00 | 4,295.00 | -15.78% | 6,700,680 |
| 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 |