TILON Co.,Ltd. (XKON:217880)
South Korea · Delayed Price · Currency is KRW 953.00
-62.00 (-6.11%)
At close: Oct 2, 2026
TILON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,069.00 | 1,069.00 | 953.00 | 953.00 | 953.00 | -6.11% | 3,412 |
| Oct 1, 2026 | 1,085.00 | 1,085.00 | 956.00 | 1,015.00 | 1,015.00 | 0.89% | 267 |
| Sep 30, 2026 | 1,018.00 | 1,018.00 | 901.00 | 1,006.00 | 1,006.00 | -0.40% | 19,533 |
| Sep 29, 2026 | 1,047.00 | 1,047.00 | 951.00 | 1,010.00 | 1,010.00 | -3.44% | 15,102 |
| Sep 28, 2026 | 1,097.00 | 1,097.00 | 1,045.00 | 1,046.00 | 1,046.00 | 1.95% | 5,197 |
| Sep 23, 2026 | 1,087.00 | 1,087.00 | 984.00 | 1,026.00 | 1,026.00 | 0.88% | 8,763 |
| Sep 22, 2026 | 1,093.00 | 1,093.00 | 981.00 | 1,017.00 | 1,017.00 | -1.17% | 5,183 |
| Sep 21, 2026 | 1,039.00 | 1,039.00 | 982.00 | 1,029.00 | 1,029.00 | 1.58% | 15,848 |
| Sep 18, 2026 | 1,049.00 | 1,049.00 | 980.00 | 1,013.00 | 1,013.00 | -0.39% | 16,157 |
| Sep 17, 2026 | 1,082.00 | 1,082.00 | 980.00 | 1,017.00 | 1,017.00 | -1.26% | 3,210 |
| Sep 16, 2026 | 1,095.00 | 1,095.00 | 974.00 | 1,030.00 | 1,030.00 | 0.29% | 7,863 |
| Sep 15, 2026 | 1,082.00 | 1,082.00 | 1,000.00 | 1,027.00 | 1,027.00 | -0.29% | 5,706 |
| Sep 14, 2026 | 1,097.00 | 1,097.00 | 1,001.00 | 1,030.00 | 1,030.00 | -0.87% | 9,234 |
| Sep 11, 2026 | 1,097.00 | 1,097.00 | 1,013.00 | 1,039.00 | 1,039.00 | -0.19% | 5,722 |
| Sep 10, 2026 | 1,138.00 | 1,138.00 | 1,015.00 | 1,041.00 | 1,041.00 | -0.57% | 12,846 |
| Sep 9, 2026 | 1,069.00 | 1,069.00 | 1,000.00 | 1,047.00 | 1,047.00 | 0.10% | 19,960 |
| Sep 8, 2026 | 1,084.00 | 1,084.00 | 1,007.00 | 1,046.00 | 1,046.00 | -0.66% | 11,516 |
| Sep 7, 2026 | 1,100.00 | 1,100.00 | 1,025.00 | 1,053.00 | 1,053.00 | -1.96% | 14,159 |
| Sep 4, 2026 | 1,092.00 | 1,138.00 | 1,011.00 | 1,074.00 | 1,074.00 | 0.85% | 6,240 |
| Sep 3, 2026 | 1,070.00 | 1,079.00 | 1,000.00 | 1,065.00 | 1,065.00 | 0.47% | 6,709 |
| Sep 2, 2026 | 1,064.00 | 1,089.00 | 1,011.00 | 1,060.00 | 1,060.00 | -0.38% | 6,606 |
| Sep 1, 2026 | 1,140.00 | 1,140.00 | 1,031.00 | 1,064.00 | 1,064.00 | -1.12% | 5,039 |
| Aug 31, 2026 | 1,080.00 | 1,080.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.37% | 1,213 |
| Aug 28, 2026 | 1,092.00 | 1,092.00 | 1,024.00 | 1,080.00 | 1,080.00 | -1.37% | 10,025 |
| Aug 27, 2026 | 1,199.00 | 1,199.00 | 1,095.00 | 1,095.00 | 1,095.00 | 2.82% | 3,064 |
| Aug 26, 2026 | 1,087.00 | 1,087.00 | 1,032.00 | 1,065.00 | 1,065.00 | -1.02% | 1,558 |
| Aug 25, 2026 | 1,079.00 | 1,079.00 | 1,063.00 | 1,076.00 | 1,076.00 | -0.28% | 795 |
| Aug 24, 2026 | 1,055.00 | 1,081.00 | 1,055.00 | 1,079.00 | 1,079.00 | -0.55% | 546 |
| Aug 21, 2026 | 1,087.00 | 1,087.00 | 1,055.00 | 1,085.00 | 1,085.00 | -0.18% | 4,736 |
| Aug 20, 2026 | 1,200.00 | 1,200.00 | 1,042.00 | 1,087.00 | 1,087.00 | 3.03% | 7,679 |
| Aug 19, 2026 | 1,055.00 | 1,055.00 | 972.00 | 1,055.00 | 1,055.00 | - | 38,650 |
| Aug 18, 2026 | 1,086.00 | 1,086.00 | 1,003.00 | 1,055.00 | 1,055.00 | -2.76% | 6,595 |
| Aug 14, 2026 | 1,092.00 | 1,092.00 | 995.00 | 1,085.00 | 1,085.00 | 4.03% | 3,904 |
| Aug 13, 2026 | 987.00 | 1,043.00 | 944.00 | 1,043.00 | 1,043.00 | 6.54% | 29,369 |
| Aug 12, 2026 | 972.00 | 979.00 | 960.00 | 979.00 | 979.00 | 0.72% | 260 |
| Aug 11, 2026 | 979.00 | 989.00 | 949.00 | 972.00 | 972.00 | 0.21% | 113 |
| Aug 10, 2026 | 967.00 | 970.00 | 913.00 | 970.00 | 970.00 | 0.52% | 21,265 |
| Aug 7, 2026 | 951.00 | 965.00 | 910.00 | 965.00 | 965.00 | 2.88% | 11,201 |
| Aug 6, 2026 | 968.00 | 968.00 | 901.00 | 938.00 | 938.00 | -0.85% | 12,447 |
| Aug 5, 2026 | 995.00 | 995.00 | 901.00 | 946.00 | 946.00 | 0.32% | 5,272 |
| Aug 4, 2026 | 851.00 | 997.00 | 851.00 | 943.00 | 943.00 | -4.26% | 18,740 |
| Aug 3, 2026 | 1,100.00 | 1,100.00 | 951.00 | 985.00 | 985.00 | -5.20% | 17,698 |
| Jul 31, 2026 | 1,118.00 | 1,118.00 | 950.00 | 1,039.00 | 1,039.00 | -3.44% | 36,699 |
| Jul 30, 2026 | 1,141.00 | 1,141.00 | 966.00 | 1,076.00 | 1,076.00 | 6.85% | 820 |
| Jul 29, 2026 | 1,029.00 | 1,029.00 | 948.00 | 1,007.00 | 1,007.00 | 0.80% | 6,617 |
| Jul 28, 2026 | 1,011.00 | 1,011.00 | 866.00 | 999.00 | 999.00 | -1.28% | 18,766 |
| Jul 27, 2026 | 1,048.00 | 1,048.00 | 951.00 | 1,012.00 | 1,012.00 | 3.37% | 38,473 |
| Jul 24, 2026 | 1,054.00 | 1,054.00 | 942.00 | 979.00 | 979.00 | -1.41% | 13,636 |
| Jul 23, 2026 | 1,094.00 | 1,094.00 | 958.00 | 993.00 | 993.00 | -0.30% | 14,769 |
| Jul 22, 2026 | 1,029.00 | 1,029.00 | 930.00 | 996.00 | 996.00 | 0.71% | 23,289 |