TILON Co.,Ltd. (XKON:217880)
South Korea · Delayed Price · Currency is KRW 1,872.00
-27.00 (-1.42%)
At close: Jan 7, 2026
TILON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 2,195.00 | 2,195.00 | 1,912.00 | 2,020.00 | 2,020.00 | 1.00% | 2,249 |
| Nov 18, 2025 | 2,080.00 | 2,080.00 | 1,966.00 | 2,000.00 | 2,000.00 | -3.85% | 3,024 |
| Nov 17, 2025 | 2,100.00 | 2,100.00 | 1,923.00 | 2,080.00 | 2,080.00 | 4.52% | 5,571 |
| Nov 14, 2025 | 2,095.00 | 2,095.00 | 1,912.00 | 1,990.00 | 1,990.00 | -0.75% | 5,628 |
| Nov 13, 2025 | 2,190.00 | 2,190.00 | 1,926.00 | 2,005.00 | 2,005.00 | -1.47% | 3,262 |
| Nov 12, 2025 | 1,926.00 | 2,080.00 | 1,926.00 | 2,035.00 | 2,035.00 | -2.16% | 5,565 |
| Nov 11, 2025 | 2,230.00 | 2,230.00 | 2,000.00 | 2,080.00 | 2,080.00 | -1.42% | 1,822 |
| Nov 10, 2025 | 2,255.00 | 2,255.00 | 2,100.00 | 2,110.00 | 2,110.00 | 0.24% | 1,954 |
| Nov 7, 2025 | 2,280.00 | 2,280.00 | 2,100.00 | 2,105.00 | 2,105.00 | -1.86% | 1,954 |
| Nov 6, 2025 | 2,390.00 | 2,390.00 | 1,850.00 | 2,145.00 | 2,145.00 | -1.38% | 8,699 |
| Nov 5, 2025 | 2,340.00 | 2,340.00 | 2,100.00 | 2,175.00 | 2,175.00 | -0.23% | 3,291 |
| Nov 4, 2025 | 2,390.00 | 2,390.00 | 2,090.00 | 2,180.00 | 2,180.00 | -0.68% | 10,327 |
| Nov 3, 2025 | 2,350.00 | 2,350.00 | 2,050.00 | 2,195.00 | 2,195.00 | -4.36% | 9,870 |
| Oct 31, 2025 | 2,400.00 | 2,400.00 | 2,120.00 | 2,295.00 | 2,295.00 | 2.23% | 1,896 |
| Oct 30, 2025 | 2,100.00 | 2,285.00 | 2,020.00 | 2,245.00 | 2,245.00 | 0.22% | 3,071 |
| Oct 29, 2025 | 2,275.00 | 2,300.00 | 2,205.00 | 2,240.00 | 2,240.00 | -1.54% | 561 |
| Oct 28, 2025 | 2,350.00 | 2,350.00 | 2,110.00 | 2,275.00 | 2,275.00 | -0.44% | 5,927 |