TILON Co.,Ltd. (XKON:217880)
South Korea · Delayed Price · Currency is KRW 870.00
-14.00 (-1.58%)
At close: Nov 13, 2026
TILON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 899.00 | 899.00 | 823.00 | 870.00 | 870.00 | -1.58% | 14,932 |
| Nov 12, 2026 | 924.00 | 924.00 | 780.00 | 884.00 | 884.00 | -1.45% | 34,521 |
| Nov 11, 2026 | 928.00 | 928.00 | 840.00 | 897.00 | 897.00 | -3.34% | 13,951 |
| Nov 10, 2026 | 996.00 | 996.00 | 867.00 | 928.00 | 928.00 | 3.11% | 3,962 |
| Nov 9, 2026 | 926.00 | 926.00 | 800.00 | 900.00 | 900.00 | -2.91% | 37,972 |
| Nov 6, 2026 | 907.00 | 927.00 | 780.00 | 927.00 | 927.00 | 2.09% | 32,629 |
| Nov 5, 2026 | 957.00 | 957.00 | 865.00 | 908.00 | 908.00 | -1.30% | 2,423 |
| Nov 4, 2026 | 938.00 | 938.00 | 832.00 | 920.00 | 920.00 | 0.33% | 4,680 |
| Nov 3, 2026 | 978.00 | 978.00 | 851.00 | 917.00 | 917.00 | -3.27% | 6,649 |
| Nov 2, 2026 | 996.00 | 996.00 | 902.00 | 948.00 | 948.00 | 0.11% | 3,577 |
| Oct 30, 2026 | 976.00 | 976.00 | 900.00 | 947.00 | 947.00 | -3.07% | 4,805 |
| Oct 29, 2026 | 998.00 | 998.00 | 909.00 | 977.00 | 977.00 | 5.74% | 2,150 |
| Oct 28, 2026 | 929.00 | 929.00 | 850.00 | 924.00 | 924.00 | -0.86% | 12,593 |
| Oct 27, 2026 | 946.00 | 946.00 | 854.00 | 932.00 | 932.00 | -0.11% | 2,471 |
| Oct 26, 2026 | 947.00 | 947.00 | 807.00 | 933.00 | 933.00 | -0.32% | 583 |
| Oct 23, 2026 | 940.00 | 940.00 | 871.00 | 936.00 | 936.00 | -0.43% | 6,339 |
| Oct 22, 2026 | 999.00 | 999.00 | 867.00 | 940.00 | 940.00 | -0.84% | 4,556 |
| Oct 21, 2026 | 964.00 | 965.00 | 850.00 | 948.00 | 948.00 | -1.76% | 33,107 |
| Oct 20, 2026 | 999.00 | 999.00 | 862.00 | 965.00 | 965.00 | 0.84% | 4,991 |
| Oct 19, 2026 | 995.00 | 995.00 | 888.00 | 957.00 | 957.00 | -1.85% | 3,259 |
| Oct 16, 2026 | 1,075.00 | 1,075.00 | 807.00 | 975.00 | 975.00 | 2.74% | 40,195 |
| Oct 15, 2026 | 1,087.00 | 1,087.00 | 949.00 | 949.00 | 949.00 | -4.91% | 3,148 |
| Oct 14, 2026 | 999.00 | 999.00 | 935.00 | 998.00 | 998.00 | - | 5,671 |
| Oct 13, 2026 | 1,074.00 | 1,074.00 | 974.00 | 998.00 | 998.00 | -3.57% | 1,548 |
| Oct 12, 2026 | 1,044.00 | 1,044.00 | 958.00 | 1,035.00 | 1,035.00 | 2.07% | 4,009 |
| Oct 8, 2026 | 1,046.00 | 1,046.00 | 950.00 | 1,014.00 | 1,014.00 | -3.15% | 10,394 |
| Oct 7, 2026 | 1,037.00 | 1,079.00 | 946.00 | 1,047.00 | 1,047.00 | 5.12% | 2,769 |
| Oct 6, 2026 | 1,019.00 | 1,019.00 | 931.00 | 996.00 | 996.00 | 4.51% | 4,752 |
| 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 |