TILON Co.,Ltd. (XKON:217880)
South Korea · Delayed Price · Currency is KRW 1,099.00
+23.00 (2.14%)
At close: Jun 19, 2026
TILON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,189.00 | 1,189.00 | 1,001.00 | 1,099.00 | 1,099.00 | 2.14% | 2,829 |
| Jun 18, 2026 | 1,300.00 | 1,300.00 | 1,000.00 | 1,076.00 | 1,076.00 | -7.48% | 7,687 |
| Jun 17, 2026 | 1,187.00 | 1,187.00 | 1,026.00 | 1,163.00 | 1,163.00 | -2.02% | 15,299 |
| Jun 16, 2026 | 1,199.00 | 1,199.00 | 1,099.00 | 1,187.00 | 1,187.00 | 8.01% | 675 |
| Jun 15, 2026 | 1,275.00 | 1,275.00 | 1,002.00 | 1,099.00 | 1,099.00 | -2.14% | 22,621 |
| Jun 12, 2026 | 1,279.00 | 1,279.00 | 1,123.00 | 1,123.00 | 1,123.00 | -6.10% | 44 |
| Jun 11, 2026 | 1,300.00 | 1,300.00 | 1,110.00 | 1,196.00 | 1,196.00 | -6.78% | 1,536 |
| Jun 10, 2026 | 1,350.00 | 1,350.00 | 1,124.00 | 1,283.00 | 1,283.00 | -1.23% | 1,381 |
| Jun 9, 2026 | 1,398.00 | 1,398.00 | 1,062.00 | 1,299.00 | 1,299.00 | 5.70% | 833 |
| Jun 8, 2026 | 1,320.00 | 1,320.00 | 1,006.00 | 1,229.00 | 1,229.00 | 6.87% | 875 |
| Jun 5, 2026 | 1,300.00 | 1,300.00 | 1,150.00 | 1,150.00 | 1,150.00 | -6.20% | 1,289 |
| Jun 4, 2026 | 1,239.00 | 1,239.00 | 1,226.00 | 1,226.00 | 1,226.00 | 2.42% | 306 |
| Jun 2, 2026 | 1,270.00 | 1,270.00 | 1,010.00 | 1,197.00 | 1,197.00 | 4.36% | 6,426 |
| Jun 1, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,147.00 | 1,147.00 | 1.50% | 2,263 |
| May 29, 2026 | 1,247.00 | 1,247.00 | 1,001.00 | 1,130.00 | 1,130.00 | 2.63% | 9,202 |
| May 28, 2026 | 1,234.00 | 1,235.00 | 1,069.00 | 1,101.00 | 1,101.00 | -11.07% | 16,125 |
| May 27, 2026 | 1,387.00 | 1,387.00 | 1,127.00 | 1,238.00 | 1,238.00 | 1.48% | 2,387 |
| May 26, 2026 | 1,298.00 | 1,298.00 | 1,121.00 | 1,220.00 | 1,220.00 | -1.37% | 3,913 |
| May 22, 2026 | 1,391.00 | 1,391.00 | 1,150.00 | 1,237.00 | 1,237.00 | -1.20% | 10,166 |
| May 21, 2026 | 1,396.00 | 1,396.00 | 1,211.00 | 1,252.00 | 1,252.00 | -6.43% | 5,031 |
| May 20, 2026 | 1,399.00 | 1,399.00 | 1,253.00 | 1,338.00 | 1,338.00 | 5.35% | 437 |
| May 19, 2026 | 1,400.00 | 1,400.00 | 1,180.00 | 1,270.00 | 1,270.00 | -8.24% | 13,503 |
| May 18, 2026 | 1,510.00 | 1,510.00 | 1,300.00 | 1,384.00 | 1,384.00 | -1.14% | 2,394 |
| May 15, 2026 | 1,485.00 | 1,485.00 | 1,307.00 | 1,400.00 | 1,400.00 | 3.70% | 914 |
| May 14, 2026 | 1,478.00 | 1,480.00 | 1,256.00 | 1,350.00 | 1,350.00 | -6.05% | 10,311 |
| May 13, 2026 | 1,612.00 | 1,612.00 | 1,410.00 | 1,437.00 | 1,437.00 | -6.69% | 11,566 |
| May 12, 2026 | 1,624.00 | 1,624.00 | 1,480.00 | 1,540.00 | 1,540.00 | -5.17% | 3,987 |
| May 11, 2026 | 1,730.00 | 1,800.00 | 1,430.00 | 1,624.00 | 1,624.00 | -0.98% | 3,335 |
| May 8, 2026 | 1,798.00 | 1,798.00 | 1,616.00 | 1,640.00 | 1,640.00 | -1.50% | 3,656 |
| May 7, 2026 | 1,744.00 | 1,744.00 | 1,615.00 | 1,665.00 | 1,665.00 | -0.30% | 2,757 |
| May 6, 2026 | 1,688.00 | 1,688.00 | 1,614.00 | 1,670.00 | 1,670.00 | -1.07% | 2,876 |
| May 4, 2026 | 1,849.00 | 1,849.00 | 1,627.00 | 1,688.00 | 1,688.00 | -5.70% | 2,599 |
| Apr 30, 2026 | 1,899.00 | 1,899.00 | 1,612.00 | 1,790.00 | 1,790.00 | 6.29% | 1,296 |
| Apr 29, 2026 | 1,769.00 | 1,769.00 | 1,610.00 | 1,684.00 | 1,684.00 | 0.96% | 703 |
| Apr 28, 2026 | 1,799.00 | 1,799.00 | 1,605.00 | 1,668.00 | 1,668.00 | 1.09% | 3,000 |
| Apr 27, 2026 | 1,799.00 | 1,799.00 | 1,600.00 | 1,650.00 | 1,650.00 | -2.94% | 12,932 |
| Apr 24, 2026 | 1,799.00 | 1,799.00 | 1,600.00 | 1,700.00 | 1,700.00 | 3.03% | 1,259 |
| Apr 23, 2026 | 1,799.00 | 1,799.00 | 1,610.00 | 1,650.00 | 1,650.00 | 0.06% | 3,469 |
| Apr 22, 2026 | 1,726.00 | 1,726.00 | 1,501.00 | 1,649.00 | 1,649.00 | -4.46% | 19,342 |
| Apr 21, 2026 | 1,786.00 | 1,786.00 | 1,606.00 | 1,726.00 | 1,726.00 | -1.20% | 1,828 |
| Apr 20, 2026 | 1,798.00 | 1,798.00 | 1,604.00 | 1,747.00 | 1,747.00 | 4.05% | 116 |
| Apr 17, 2026 | 1,790.00 | 1,790.00 | 1,500.00 | 1,679.00 | 1,679.00 | -1.24% | 6,960 |
| Apr 16, 2026 | 1,839.00 | 1,839.00 | 1,685.00 | 1,700.00 | 1,700.00 | -3.95% | 1,327 |
| Apr 15, 2026 | 1,798.00 | 1,798.00 | 1,765.00 | 1,770.00 | 1,770.00 | 0.23% | 2,157 |
| Apr 14, 2026 | 1,770.00 | 1,779.00 | 1,664.00 | 1,766.00 | 1,766.00 | 0.34% | 1,358 |
| Apr 13, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,760.00 | 1,760.00 | 1.27% | 1,902 |
| Apr 10, 2026 | 1,830.00 | 1,830.00 | 1,631.00 | 1,738.00 | 1,738.00 | -1.97% | 3,198 |
| Apr 9, 2026 | 1,837.00 | 1,837.00 | 1,600.00 | 1,773.00 | 1,773.00 | -0.62% | 1,624 |
| Apr 8, 2026 | 1,790.00 | 1,790.00 | 1,700.00 | 1,784.00 | 1,784.00 | -0.34% | 1,169 |
| Apr 7, 2026 | 1,890.00 | 1,890.00 | 1,660.00 | 1,790.00 | 1,790.00 | 0.62% | 2,949 |