TILON Co.,Ltd. (XKON:217880)
South Korea · Delayed Price · Currency is KRW 1,640.00
-25.00 (-1.50%)
At close: May 8, 2026
TILON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,950.00 | 1,950.00 | 1,658.00 | 1,779.00 | 1,779.00 | -8.72% | 18,332 |
| Apr 3, 2026 | 1,999.00 | 1,999.00 | 1,800.00 | 1,949.00 | 1,949.00 | 3.78% | 2,473 |
| Apr 2, 2026 | 1,999.00 | 1,999.00 | 1,710.00 | 1,878.00 | 1,878.00 | 4.45% | 358 |
| Apr 1, 2026 | 1,899.00 | 1,899.00 | 1,555.00 | 1,798.00 | 1,798.00 | 0.17% | 39,318 |
| Mar 31, 2026 | 1,900.00 | 1,900.00 | 1,551.00 | 1,795.00 | 1,795.00 | 0.50% | 1,177 |
| Mar 30, 2026 | 1,798.00 | 1,850.00 | 1,500.00 | 1,786.00 | 1,786.00 | 5.06% | 3,113 |
| Mar 27, 2026 | 1,796.00 | 1,796.00 | 1,600.00 | 1,700.00 | 1,700.00 | 0.35% | 4,770 |
| Mar 26, 2026 | 1,785.00 | 1,785.00 | 1,600.00 | 1,694.00 | 1,694.00 | 5.94% | 2,017 |
| Mar 25, 2026 | 1,799.00 | 1,799.00 | 1,599.00 | 1,599.00 | 1,599.00 | -5.94% | 9,703 |
| Mar 24, 2026 | 1,699.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.32% | 348 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,320.00 | 1,599.00 | 1,599.00 | 7.39% | 3,290 |
| Mar 20, 2026 | 1,510.00 | 1,510.00 | 1,450.00 | 1,489.00 | 1,489.00 | 3.47% | 1,860 |
| Mar 19, 2026 | 1,488.00 | 1,488.00 | 1,439.00 | 1,439.00 | 1,439.00 | 2.86% | 498 |
| Mar 18, 2026 | 1,486.00 | 1,486.00 | 1,301.00 | 1,399.00 | 1,399.00 | 0.65% | 530 |
| Mar 17, 2026 | 1,380.00 | 1,486.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.22% | 196 |
| Mar 16, 2026 | 1,299.00 | 1,399.00 | 1,299.00 | 1,387.00 | 1,387.00 | 8.53% | 561 |
| Mar 13, 2026 | 1,299.00 | 1,299.00 | 1,201.00 | 1,278.00 | 1,278.00 | 2.57% | 283 |
| Mar 12, 2026 | 1,388.00 | 1,388.00 | 1,150.00 | 1,246.00 | 1,246.00 | - | 2,340 |
| Mar 11, 2026 | 1,444.00 | 1,444.00 | 1,103.00 | 1,246.00 | 1,246.00 | -3.93% | 8,859 |
| Mar 10, 2026 | 1,397.00 | 1,397.00 | 1,240.00 | 1,297.00 | 1,297.00 | 0.31% | 1,054 |
| Mar 9, 2026 | 1,399.00 | 1,399.00 | 1,200.00 | 1,293.00 | 1,293.00 | -7.25% | 1,590 |
| Mar 6, 2026 | 1,488.00 | 1,488.00 | 1,300.00 | 1,394.00 | 1,394.00 | 5.61% | 732 |
| Mar 5, 2026 | 1,492.00 | 1,500.00 | 1,224.00 | 1,320.00 | 1,320.00 | -8.27% | 6,868 |
| Mar 4, 2026 | 1,490.00 | 1,490.00 | 1,300.00 | 1,439.00 | 1,439.00 | 10.78% | 122 |
| Mar 3, 2026 | 1,200.00 | 1,400.00 | 1,200.00 | 1,299.00 | 1,299.00 | 3.10% | 536 |
| 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 |