IL CO.,LTD. (KOSDAQ:307180)
South Korea · Delayed Price · Currency is KRW 5,140.00
-100.00 (-1.91%)
At close: Oct 29, 2026
IL CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,270.00 | 5,300.00 | 5,000.00 | 5,140.00 | 5,140.00 | -1.91% | 367,225 |
| Oct 28, 2026 | 5,960.00 | 5,990.00 | 5,150.00 | 5,240.00 | 5,240.00 | -9.34% | 818,639 |
| Oct 27, 2026 | 5,180.00 | 5,840.00 | 5,130.00 | 5,780.00 | 5,780.00 | 12.23% | 863,187 |
| Oct 26, 2026 | 5,230.00 | 5,290.00 | 5,030.00 | 5,150.00 | 5,150.00 | -1.72% | 165,122 |
| Oct 23, 2026 | 5,280.00 | 5,300.00 | 5,000.00 | 5,240.00 | 5,240.00 | -1.13% | 163,480 |
| Oct 22, 2026 | 5,640.00 | 5,770.00 | 5,300.00 | 5,300.00 | 5,300.00 | -6.03% | 207,315 |
| Oct 21, 2026 | 5,630.00 | 5,730.00 | 5,400.00 | 5,640.00 | 5,640.00 | 1.99% | 196,144 |
| Oct 20, 2026 | 5,490.00 | 5,700.00 | 5,410.00 | 5,530.00 | 5,530.00 | - | 183,778 |
| Oct 19, 2026 | 5,090.00 | 5,560.00 | 5,000.00 | 5,530.00 | 5,530.00 | 6.55% | 208,863 |
| Oct 16, 2026 | 5,120.00 | 5,380.00 | 5,060.00 | 5,190.00 | 5,190.00 | 1.76% | 166,034 |
| Oct 15, 2026 | 5,150.00 | 5,290.00 | 4,960.00 | 5,100.00 | 5,100.00 | -5.73% | 426,665 |
| Oct 14, 2026 | 5,460.00 | 5,550.00 | 5,310.00 | 5,410.00 | 5,410.00 | 1.12% | 178,086 |
| Oct 13, 2026 | 5,470.00 | 5,600.00 | 4,960.00 | 5,350.00 | 5,350.00 | -4.63% | 377,416 |
| Oct 12, 2026 | 5,770.00 | 5,800.00 | 5,540.00 | 5,610.00 | 5,610.00 | -1.92% | 284,739 |
| Oct 8, 2026 | 5,650.00 | 5,760.00 | 5,490.00 | 5,720.00 | 5,720.00 | 1.24% | 454,710 |
| Oct 7, 2026 | 5,860.00 | 5,990.00 | 5,640.00 | 5,650.00 | 5,650.00 | -3.58% | 297,517 |
| Oct 6, 2026 | 5,790.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 1.38% | 195,913 |
| Oct 2, 2026 | 5,840.00 | 5,910.00 | 5,700.00 | 5,780.00 | 5,780.00 | -2.03% | 164,880 |
| Oct 1, 2026 | 5,700.00 | 5,930.00 | 5,520.00 | 5,900.00 | 5,900.00 | 3.51% | 221,577 |
| Sep 30, 2026 | 5,700.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | - | 97,828 |
| Sep 29, 2026 | 5,770.00 | 5,860.00 | 5,630.00 | 5,700.00 | 5,700.00 | -1.21% | 110,257 |
| Sep 28, 2026 | 5,780.00 | 5,960.00 | 5,390.00 | 5,770.00 | 5,770.00 | -0.17% | 144,040 |
| Sep 23, 2026 | 5,780.00 | 5,920.00 | 5,630.00 | 5,780.00 | 5,780.00 | 0.52% | 148,191 |
| Sep 22, 2026 | 5,820.00 | 6,040.00 | 5,720.00 | 5,750.00 | 5,750.00 | - | 264,768 |
| Sep 21, 2026 | 5,930.00 | 6,010.00 | 5,750.00 | 5,750.00 | 5,750.00 | -3.04% | 280,290 |
| 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 |