Il Robotics Co. Ltd. (XKON:403810)
South Korea · Delayed Price · Currency is KRW 2,525.00
-65.00 (-2.51%)
At close: Feb 27, 2026
Il Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,725.00 | 2,725.00 | 2,380.00 | 2,525.00 | 2,525.00 | -2.51% | 25,495 |
| Feb 26, 2026 | 2,890.00 | 2,975.00 | 2,420.00 | 2,590.00 | 2,590.00 | - | 38,385 |
| Feb 25, 2026 | 2,775.00 | 2,790.00 | 2,360.00 | 2,590.00 | 2,590.00 | 6.58% | 38,213 |
| Feb 24, 2026 | 2,390.00 | 2,450.00 | 2,330.00 | 2,430.00 | 2,430.00 | 1.46% | 39,088 |
| Feb 23, 2026 | 2,380.00 | 2,485.00 | 2,235.00 | 2,395.00 | 2,395.00 | 0.84% | 242,896 |
| Feb 20, 2026 | 2,380.00 | 2,720.00 | 2,205.00 | 2,375.00 | 2,375.00 | -0.21% | 50,821 |
| Feb 19, 2026 | 2,400.00 | 2,580.00 | 2,020.00 | 2,380.00 | 2,380.00 | 5.54% | 64,372 |
| Feb 13, 2026 | 1,980.00 | 2,255.00 | 1,901.00 | 2,255.00 | 2,255.00 | 14.82% | 18,546 |
| Feb 12, 2026 | 1,943.00 | 1,964.00 | 1,900.00 | 1,964.00 | 1,964.00 | 0.98% | 2,004 |
| Feb 11, 2026 | 1,949.00 | 1,949.00 | 1,900.00 | 1,945.00 | 1,945.00 | -0.26% | 300 |
| Feb 10, 2026 | 1,985.00 | 1,985.00 | 1,804.00 | 1,950.00 | 1,950.00 | -1.52% | 3,262 |
| Feb 9, 2026 | 2,055.00 | 2,095.00 | 1,852.00 | 1,980.00 | 1,980.00 | - | 466 |
| Feb 6, 2026 | 2,005.00 | 2,005.00 | 1,891.00 | 1,980.00 | 1,980.00 | 0.30% | 3,358 |
| Feb 5, 2026 | 2,045.00 | 2,045.00 | 1,800.00 | 1,974.00 | 1,974.00 | -0.75% | 2,001 |
| Feb 4, 2026 | 2,055.00 | 2,055.00 | 1,780.00 | 1,989.00 | 1,989.00 | -0.80% | 4,928 |
| Feb 3, 2026 | 2,075.00 | 2,075.00 | 1,751.00 | 2,005.00 | 2,005.00 | -0.99% | 4,212 |
| Feb 2, 2026 | 2,155.00 | 2,160.00 | 1,915.00 | 2,025.00 | 2,025.00 | 1.25% | 5,767 |
| Jan 30, 2026 | 1,951.00 | 2,135.00 | 1,835.00 | 2,000.00 | 2,000.00 | -7.19% | 8,968 |
| Jan 29, 2026 | 1,956.00 | 2,400.00 | 1,956.00 | 2,155.00 | 2,155.00 | -4.86% | 5,478 |
| Jan 28, 2026 | 2,265.00 | 2,650.00 | 2,080.00 | 2,265.00 | 2,265.00 | -7.36% | 18,778 |
| Jan 27, 2026 | 2,675.00 | 2,680.00 | 2,125.00 | 2,445.00 | 2,445.00 | 4.04% | 1,520 |
| Jan 26, 2026 | 2,105.00 | 2,390.00 | 2,105.00 | 2,350.00 | 2,350.00 | 2.84% | 5,502 |
| Jan 23, 2026 | 1,856.00 | 2,290.00 | 1,856.00 | 2,285.00 | 2,285.00 | 5.54% | 2,002 |
| Jan 22, 2026 | 2,025.00 | 2,595.00 | 2,020.00 | 2,165.00 | 2,165.00 | -6.88% | 23,958 |
| Jan 21, 2026 | 2,110.00 | 2,450.00 | 2,035.00 | 2,325.00 | 2,325.00 | -2.72% | 5,955 |
| Jan 20, 2026 | 2,780.00 | 2,780.00 | 2,095.00 | 2,390.00 | 2,390.00 | -2.85% | 4,987 |
| Jan 19, 2026 | 2,765.00 | 2,765.00 | 2,305.00 | 2,460.00 | 2,460.00 | 0.82% | 1,772 |
| Jan 16, 2026 | 2,270.00 | 2,490.00 | 2,270.00 | 2,440.00 | 2,440.00 | 2.74% | 499 |
| Jan 15, 2026 | 2,360.00 | 2,600.00 | 2,230.00 | 2,375.00 | 2,375.00 | -9.35% | 9,999 |
| Jan 14, 2026 | 2,520.00 | 2,900.00 | 2,465.00 | 2,620.00 | 2,620.00 | -9.66% | 3,749 |
| Jan 13, 2026 | 2,575.00 | 2,900.00 | 2,425.00 | 2,900.00 | 2,900.00 | 10.90% | 3,019 |
| Jan 12, 2026 | 2,995.00 | 3,000.00 | 2,325.00 | 2,615.00 | 2,615.00 | -2.61% | 2,252 |
| Jan 9, 2026 | 2,880.00 | 2,880.00 | 2,160.00 | 2,685.00 | 2,685.00 | 6.55% | 5,095 |
| Jan 8, 2026 | 3,290.00 | 3,290.00 | 2,520.00 | 2,520.00 | 2,520.00 | -12.04% | 7,102 |
| Jan 7, 2026 | 2,505.00 | 2,950.00 | 2,505.00 | 2,865.00 | 2,865.00 | 2.69% | 417 |
| Jan 6, 2026 | 2,815.00 | 3,180.00 | 2,790.00 | 2,790.00 | 2,790.00 | -14.94% | 2,137 |
| Jan 5, 2026 | 3,770.00 | 3,770.00 | 2,790.00 | 3,280.00 | 3,280.00 | - | 31,213 |
| Jan 2, 2026 | 2,860.00 | 3,285.00 | 2,860.00 | 3,280.00 | 3,280.00 | 14.69% | 522 |
| Dec 30, 2025 | 2,865.00 | 2,865.00 | 2,860.00 | 2,860.00 | 2,860.00 | 14.63% | 81 |
| Dec 29, 2025 | 2,500.00 | 2,500.00 | 1,865.00 | 2,495.00 | 2,495.00 | 13.93% | 4 |
| Dec 26, 2025 | 1,900.00 | 2,190.00 | 1,900.00 | 2,190.00 | 2,190.00 | 14.90% | 3 |
| Dec 24, 2025 | 1,900.00 | 1,906.00 | 1,413.00 | 1,906.00 | 1,906.00 | 14.96% | 10 |
| Dec 23, 2025 | 2,200.00 | 2,200.00 | 1,658.00 | 1,658.00 | 1,658.00 | -14.97% | 2 |
| Dec 22, 2025 | 2,500.00 | 2,500.00 | 1,872.00 | 1,950.00 | 1,950.00 | -11.36% | 8 |
| Dec 19, 2025 | 2,500.00 | 2,500.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 91 |
| Dec 18, 2025 | 2,645.00 | 2,645.00 | 1,955.00 | 2,200.00 | 2,200.00 | -4.35% | 10 |
| Dec 17, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 15.00% | 1 |
| Dec 16, 2025 | 2,300.00 | 2,300.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 101 |
| Dec 15, 2025 | 2,645.00 | 2,645.00 | 2,000.00 | 2,000.00 | 2,000.00 | -13.04% | 113 |
| Dec 12, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 15.00% | 1 |