TILON Co.,Ltd. (XKON:217880)
South Korea · Delayed Price · Currency is KRW 1,260.00
+80.00 (6.78%)
At close: Feb 27, 2026
TILON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,305.00 | 1,305.00 | 1,200.00 | 1,260.00 | 1,260.00 | 6.78% | 3,114 |
| Feb 26, 2026 | 1,300.00 | 1,398.00 | 1,180.00 | 1,180.00 | 1,180.00 | -8.31% | 4,934 |
| Feb 25, 2026 | 1,491.00 | 1,491.00 | 1,200.00 | 1,287.00 | 1,287.00 | -0.85% | 9,432 |
| Feb 24, 2026 | 1,499.00 | 1,499.00 | 1,203.00 | 1,298.00 | 1,298.00 | -6.95% | 9,062 |
| Feb 23, 2026 | 1,439.00 | 1,439.00 | 1,314.00 | 1,395.00 | 1,395.00 | -3.06% | 4,683 |
| Feb 20, 2026 | 1,597.00 | 1,597.00 | 1,350.00 | 1,439.00 | 1,439.00 | -2.44% | 12,186 |
| Feb 19, 2026 | 1,562.00 | 1,562.00 | 1,400.00 | 1,475.00 | 1,475.00 | -4.72% | 8,260 |
| Feb 13, 2026 | 1,698.00 | 1,698.00 | 1,450.00 | 1,548.00 | 1,548.00 | -4.15% | 4,550 |
| Feb 12, 2026 | 1,690.00 | 1,690.00 | 1,530.00 | 1,615.00 | 1,615.00 | -1.70% | 4,067 |
| Feb 11, 2026 | 1,700.00 | 1,765.00 | 1,560.00 | 1,643.00 | 1,643.00 | -6.49% | 11,736 |
| Feb 10, 2026 | 1,700.00 | 1,767.00 | 1,600.00 | 1,757.00 | 1,757.00 | 6.55% | 1,294 |
| Feb 9, 2026 | 1,698.00 | 1,698.00 | 1,600.00 | 1,649.00 | 1,649.00 | -0.60% | 887 |
| Feb 6, 2026 | 1,688.00 | 1,688.00 | 1,533.00 | 1,659.00 | 1,659.00 | 0.55% | 2,017 |
| Feb 5, 2026 | 1,689.00 | 1,689.00 | 1,543.00 | 1,650.00 | 1,650.00 | -0.42% | 1,598 |
| Feb 4, 2026 | 1,690.00 | 1,690.00 | 1,541.00 | 1,657.00 | 1,657.00 | 3.56% | 2,150 |
| Feb 3, 2026 | 1,674.00 | 1,695.00 | 1,536.00 | 1,600.00 | 1,600.00 | -4.42% | 4,044 |
| 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 |