TILON Co.,Ltd. (XKON:217880)
South Korea · Delayed Price · Currency is KRW 1,692.00
+43.00 (2.61%)
At close: Jan 30, 2026
TILON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1,768.00 | 1,800.00 | 1,532.00 | 1,674.00 | 1,674.00 | -1.06% | 3,436 |
| Jan 30, 2026 | 1,649.00 | 1,700.00 | 1,500.00 | 1,692.00 | 1,692.00 | 2.61% | 2,273 |
| Jan 29, 2026 | 1,700.00 | 1,700.00 | 1,462.00 | 1,649.00 | 1,649.00 | -4.13% | 10,024 |
| Jan 28, 2026 | 1,848.00 | 1,848.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.82% | 2,470 |
| Jan 27, 2026 | 1,894.00 | 1,894.00 | 1,705.00 | 1,706.00 | 1,706.00 | -7.63% | 3,238 |
| Jan 26, 2026 | 1,899.00 | 1,899.00 | 1,702.00 | 1,847.00 | 1,847.00 | 4.35% | 3,122 |
| Jan 23, 2026 | 1,800.00 | 2,000.00 | 1,610.00 | 1,770.00 | 1,770.00 | 0.91% | 4,302 |
| Jan 22, 2026 | 1,783.00 | 1,783.00 | 1,600.00 | 1,754.00 | 1,754.00 | -1.68% | 2,755 |
| Jan 21, 2026 | 1,800.00 | 1,800.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.79% | 714 |
| Jan 20, 2026 | 1,850.00 | 1,850.00 | 1,526.00 | 1,770.00 | 1,770.00 | -1.39% | 3,388 |
| Jan 19, 2026 | 1,799.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 4.18% | 1,054 |
| Jan 16, 2026 | 1,800.00 | 1,800.00 | 1,501.00 | 1,723.00 | 1,723.00 | 1.71% | 1,290 |
| Jan 15, 2026 | 1,749.00 | 1,749.00 | 1,650.00 | 1,694.00 | 1,694.00 | -0.24% | 5,159 |
| Jan 14, 2026 | 1,770.00 | 1,822.00 | 1,520.00 | 1,698.00 | 1,698.00 | -5.03% | 27,038 |
| Jan 13, 2026 | 1,896.00 | 1,896.00 | 1,712.00 | 1,788.00 | 1,788.00 | -2.51% | 8,438 |
| Jan 12, 2026 | 1,944.00 | 1,987.00 | 1,782.00 | 1,834.00 | 1,834.00 | -1.82% | 3,476 |
| Jan 9, 2026 | 1,899.00 | 1,899.00 | 1,800.00 | 1,868.00 | 1,868.00 | -0.53% | 4,234 |
| Jan 8, 2026 | 1,898.00 | 1,898.00 | 1,602.00 | 1,878.00 | 1,878.00 | 0.32% | 7,713 |
| Jan 7, 2026 | 1,944.00 | 1,944.00 | 1,801.00 | 1,872.00 | 1,872.00 | -1.42% | 3,845 |
| Jan 6, 2026 | 1,944.00 | 1,993.00 | 1,800.00 | 1,899.00 | 1,899.00 | 0.53% | 1,788 |
| Jan 5, 2026 | 1,935.00 | 1,935.00 | 1,858.00 | 1,889.00 | 1,889.00 | 1.67% | 1,143 |
| Jan 2, 2026 | 1,823.00 | 1,940.00 | 1,753.00 | 1,858.00 | 1,858.00 | -3.88% | 15,049 |
| Dec 30, 2025 | 1,995.00 | 1,995.00 | 1,910.00 | 1,933.00 | 1,933.00 | -0.62% | 2,278 |
| Dec 29, 2025 | 1,999.00 | 1,999.00 | 1,801.00 | 1,945.00 | 1,945.00 | -0.71% | 3,380 |
| Dec 26, 2025 | 1,999.00 | 1,999.00 | 1,900.00 | 1,959.00 | 1,959.00 | -0.71% | 338 |
| Dec 24, 2025 | 2,105.00 | 2,105.00 | 1,800.00 | 1,973.00 | 1,973.00 | -1.25% | 9,339 |
| Dec 23, 2025 | 2,095.00 | 2,095.00 | 1,950.00 | 1,998.00 | 1,998.00 | 2.99% | 6,660 |
| Dec 22, 2025 | 1,999.00 | 1,999.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1.89% | 1,287 |
| Dec 19, 2025 | 1,998.00 | 1,998.00 | 1,900.00 | 1,904.00 | 1,904.00 | -0.63% | 700 |
| Dec 18, 2025 | 1,999.00 | 1,999.00 | 1,802.00 | 1,916.00 | 1,916.00 | 1.43% | 2,302 |
| Dec 17, 2025 | 1,999.00 | 1,999.00 | 1,700.00 | 1,889.00 | 1,889.00 | 2.11% | 1,548 |
| Dec 16, 2025 | 1,999.00 | 1,999.00 | 1,850.00 | 1,850.00 | 1,850.00 | -4.84% | 2,720 |
| Dec 15, 2025 | 2,000.00 | 2,000.00 | 1,653.00 | 1,944.00 | 1,944.00 | - | 7,364 |
| Dec 12, 2025 | 2,030.00 | 2,030.00 | 1,700.00 | 1,944.00 | 1,944.00 | -1.82% | 22,772 |
| Dec 11, 2025 | 2,095.00 | 2,095.00 | 1,940.00 | 1,980.00 | 1,980.00 | -0.95% | 14,797 |
| Dec 10, 2025 | 2,095.00 | 2,095.00 | 1,956.00 | 1,999.00 | 1,999.00 | - | 3,105 |
| Dec 9, 2025 | 2,045.00 | 2,045.00 | 1,965.00 | 1,999.00 | 1,999.00 | -2.25% | 2,680 |
| Dec 8, 2025 | 2,200.00 | 2,200.00 | 1,956.00 | 2,045.00 | 2,045.00 | 0.74% | 1,638 |
| Dec 5, 2025 | 2,200.00 | 2,200.00 | 1,942.00 | 2,030.00 | 2,030.00 | 1.00% | 1,171 |
| Dec 4, 2025 | 2,195.00 | 2,195.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.47% | 956 |
| Dec 3, 2025 | 2,095.00 | 2,095.00 | 1,930.00 | 2,040.00 | 2,040.00 | 3.66% | 4,978 |
| Dec 2, 2025 | 2,145.00 | 2,145.00 | 1,966.00 | 1,968.00 | 1,968.00 | -5.38% | 2,551 |
| Dec 1, 2025 | 2,185.00 | 2,185.00 | 2,045.00 | 2,080.00 | 2,080.00 | -0.24% | 791 |
| Nov 28, 2025 | 2,295.00 | 2,295.00 | 1,960.00 | 2,085.00 | 2,085.00 | -0.71% | 4,743 |
| Nov 27, 2025 | 2,230.00 | 2,230.00 | 2,020.00 | 2,100.00 | 2,100.00 | 0.48% | 715 |
| Nov 26, 2025 | 2,225.00 | 2,225.00 | 2,085.00 | 2,090.00 | 2,090.00 | 0.24% | 2,233 |
| Nov 25, 2025 | 2,140.00 | 2,140.00 | 1,951.00 | 2,085.00 | 2,085.00 | 0.24% | 2,268 |
| Nov 24, 2025 | 2,100.00 | 2,100.00 | 2,005.00 | 2,080.00 | 2,080.00 | 4.00% | 1,702 |
| Nov 21, 2025 | 2,050.00 | 2,050.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 350 |
| Nov 20, 2025 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 2,494 |