Skip to main content
logo
TILON Co.,Ltd. (XKON:217880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,470.00
-55.00 (-2.18%)
At close: Oct 2, 2025

TILON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,545.002,545.002,395.002,470.002,470.00-2.18%2,914
Oct 1, 20252,530.002,595.002,400.002,525.002,525.00-0.20%4,487
Sep 30, 20252,600.002,600.002,420.002,530.002,530.001.61%6,297
Sep 29, 20252,500.002,595.002,415.002,490.002,490.00-0.20%3,020
Sep 26, 20252,405.002,525.002,315.002,495.002,495.00-1.38%4,062
Sep 25, 20252,440.002,600.002,440.002,530.002,530.003.90%586
Sep 24, 20252,600.002,600.002,430.002,435.002,435.00-1.22%1,220
Sep 23, 20252,440.002,500.002,415.002,465.002,465.001.02%1,592
Sep 22, 20252,495.002,495.002,400.002,440.002,440.00-1.21%2,075
Sep 19, 20252,475.002,500.002,430.002,470.002,470.00-0.60%8,439
Sep 18, 20252,460.002,600.002,415.002,485.002,485.00-0.40%6,184
Sep 17, 20252,500.002,530.002,460.002,495.002,495.00-0.20%823
Sep 16, 20252,600.002,600.002,500.002,500.002,500.00-1.57%239
Sep 15, 20252,600.002,600.002,505.002,540.002,540.000.59%812
Sep 12, 20252,490.002,600.002,450.002,525.002,525.001.41%1,797
Sep 11, 20252,580.002,580.002,490.002,490.002,490.00-0.40%130
Sep 10, 20252,600.002,600.002,475.002,500.002,500.00-763
Sep 9, 20252,480.002,650.002,480.002,500.002,500.000.81%1,465
Sep 8, 20252,480.002,480.002,400.002,480.002,480.00-1,187
Sep 5, 20252,515.002,515.002,425.002,480.002,480.00-0.40%517
Sep 4, 20252,525.002,670.002,360.002,490.002,490.00-0.80%8,776
Sep 3, 20252,520.002,530.002,450.002,510.002,510.00-0.40%3,915
Sep 2, 20252,415.002,540.002,410.002,520.002,520.00-3.08%2,388
Sep 1, 20252,440.002,600.002,325.002,600.002,600.005.48%6,388
Aug 29, 20252,420.002,465.002,310.002,465.002,465.00-1.20%2,827
Aug 28, 20252,515.002,515.002,450.002,495.002,495.000.60%1,187
Aug 27, 20252,490.002,490.002,460.002,480.002,480.00-0.60%524
Aug 26, 20252,500.002,500.002,495.002,495.002,495.00-0.99%31
Aug 25, 20252,535.002,535.002,470.002,520.002,520.00-0.98%520
Aug 22, 20252,545.002,545.002,545.002,545.002,545.002.00%1
Aug 21, 20252,460.002,520.002,460.002,495.002,495.00-1.19%172
Aug 20, 20252,550.002,550.002,460.002,525.002,525.00-0.59%1,600
Aug 19, 20252,500.002,580.002,490.002,540.002,540.000.59%5,415
Aug 18, 20252,530.002,550.002,500.002,525.002,525.000.20%817
Aug 14, 20252,500.002,520.002,500.002,520.002,520.00-0.40%1,766
Aug 13, 20252,530.002,530.002,500.002,530.002,530.00-0.78%287
Aug 12, 20252,580.002,580.002,530.002,550.002,550.00-1,002
Aug 11, 20252,580.002,580.002,525.002,550.002,550.00-0.39%2,503
Aug 8, 20252,555.002,570.002,530.002,560.002,560.000.20%695
Aug 7, 20252,550.002,555.002,500.002,555.002,555.000.20%3,976
Aug 6, 20252,530.002,560.002,475.002,550.002,550.000.39%6,062
Aug 5, 20252,570.002,570.002,500.002,540.002,540.00-0.39%1,804
Aug 4, 20252,580.002,580.002,470.002,550.002,550.000.39%331
Aug 1, 20252,585.002,585.002,470.002,540.002,540.00-0.59%1,866
Jul 31, 20252,570.002,570.002,530.002,555.002,555.00-0.97%5,366
Jul 30, 20252,525.002,585.002,525.002,580.002,580.00-0.39%1,656
Jul 29, 20252,550.002,650.002,450.002,590.002,590.002.37%30,954
Jul 28, 20252,405.002,530.002,400.002,530.002,530.002.22%11,481
Jul 25, 20252,425.002,490.002,400.002,475.002,475.00-0.60%6,918
Jul 24, 20252,495.002,525.002,440.002,490.002,490.000.20%1,165