TILON Co.,Ltd. (XKON:217880)
South Korea · Delayed Price · Currency is KRW 1,039.00
-37.00 (-3.44%)
At close: Jul 31, 2026
TILON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,028.00 | 1,028.00 | 920.00 | 989.00 | 989.00 | -3.79% | 27,608 |
| Jul 20, 2026 | 1,077.00 | 1,077.00 | 923.00 | 1,028.00 | 1,028.00 | - | 8,129 |
| Jul 16, 2026 | 1,073.00 | 1,073.00 | 950.00 | 1,028.00 | 1,028.00 | -0.10% | 10,412 |
| Jul 15, 2026 | 1,085.00 | 1,085.00 | 965.00 | 1,029.00 | 1,029.00 | 0.68% | 6,048 |
| Jul 14, 2026 | 1,045.00 | 1,045.00 | 990.00 | 1,022.00 | 1,022.00 | -2.29% | 1,952 |
| Jul 13, 2026 | 1,176.00 | 1,176.00 | 905.00 | 1,046.00 | 1,046.00 | -0.66% | 21,462 |
| Jul 10, 2026 | 1,130.00 | 1,130.00 | 930.00 | 1,053.00 | 1,053.00 | 0.48% | 18,853 |
| Jul 9, 2026 | 1,090.00 | 1,193.00 | 910.00 | 1,048.00 | 1,048.00 | 0.87% | 67,479 |
| Jul 8, 2026 | 1,079.00 | 1,079.00 | 990.00 | 1,039.00 | 1,039.00 | -4.24% | 19,064 |
| Jul 7, 2026 | 1,120.00 | 1,120.00 | 953.00 | 1,085.00 | 1,085.00 | 4.43% | 20,284 |
| Jul 6, 2026 | 1,100.00 | 1,100.00 | 982.00 | 1,039.00 | 1,039.00 | -0.95% | 9,356 |
| Jul 3, 2026 | 1,090.00 | 1,100.00 | 900.00 | 1,049.00 | 1,049.00 | 8.03% | 33,328 |
| Jul 2, 2026 | 1,012.00 | 1,012.00 | 870.00 | 971.00 | 971.00 | -2.90% | 45,297 |
| Jul 1, 2026 | 1,099.00 | 1,099.00 | 954.00 | 1,000.00 | 1,000.00 | -0.89% | 4,739 |
| Jun 30, 2026 | 1,099.00 | 1,099.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.30% | 2,010 |
| Jun 29, 2026 | 1,012.00 | 1,012.00 | 901.00 | 1,006.00 | 1,006.00 | -0.59% | 3,858 |
| Jun 26, 2026 | 1,001.00 | 1,026.00 | 970.00 | 1,012.00 | 1,012.00 | -1.56% | 5,977 |
| Jun 25, 2026 | 1,189.00 | 1,189.00 | 1,008.00 | 1,028.00 | 1,028.00 | -3.20% | 2,835 |
| Jun 24, 2026 | 1,193.00 | 1,193.00 | 1,004.00 | 1,062.00 | 1,062.00 | -3.45% | 9,485 |
| Jun 23, 2026 | 1,154.00 | 1,154.00 | 950.00 | 1,100.00 | 1,100.00 | 0.82% | 20,423 |
| Jun 22, 2026 | 1,239.00 | 1,239.00 | 1,015.00 | 1,091.00 | 1,091.00 | -0.73% | 2,070 |
| 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 |