Skip to main content
ILWOUL GML Co.,Ltd (KOSDAQ:178780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,900.00
-5.00 (-0.17%)
At close: Dec 4, 2025

ILWOUL GML Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,900.002,930.002,840.002,925.002,925.000.86%23,637
Dec 4, 20252,905.002,910.002,785.002,900.002,900.00-0.17%19,713
Dec 3, 20252,885.002,905.002,830.002,905.002,905.000.17%9,940
Dec 2, 20252,850.002,940.002,750.002,900.002,900.002.11%38,532
Dec 1, 20252,860.002,905.002,830.002,840.002,840.000.35%23,248
Nov 28, 20252,760.002,905.002,760.002,830.002,830.002.54%17,144
Nov 27, 20252,850.002,875.002,750.002,760.002,760.00-3.16%14,650
Nov 26, 20252,760.003,000.002,730.002,850.002,850.003.26%40,809
Nov 25, 20252,700.002,765.002,675.002,760.002,760.002.03%16,477
Nov 24, 20252,770.002,770.002,690.002,705.002,705.00-2.17%7,899
Nov 21, 20252,730.002,795.002,610.002,765.002,765.000.55%50,543
Nov 20, 20252,605.002,805.002,590.002,750.002,750.004.76%39,414
Nov 19, 20252,650.002,670.002,565.002,625.002,625.00-0.94%27,616
Nov 18, 20252,755.002,755.002,565.002,650.002,650.00-4.16%77,640
Nov 17, 20252,765.002,770.002,685.002,765.002,765.00-21,450
Nov 14, 20252,745.002,775.002,690.002,765.002,765.000.18%11,571
Nov 13, 20252,765.002,795.002,700.002,760.002,760.00-0.18%12,491
Nov 12, 20252,760.002,770.002,720.002,765.002,765.000.18%5,701
Nov 11, 20252,730.002,955.002,600.002,760.002,760.001.10%31,195
Nov 10, 20252,705.002,730.002,655.002,730.002,730.00-0.18%24,110
Nov 7, 20252,740.002,775.002,670.002,735.002,735.00-0.91%15,194
Nov 6, 20252,785.002,785.002,730.002,760.002,760.00-0.90%15,888
Nov 5, 20252,810.002,845.002,710.002,785.002,785.00-1.07%20,059
Nov 4, 20252,915.002,930.002,790.002,815.002,815.00-3.43%37,455
Nov 3, 20252,950.002,950.002,800.002,915.002,915.00-0.34%50,984
Oct 31, 20252,920.002,925.002,865.002,925.002,925.000.17%20,718
Oct 30, 20252,975.002,990.002,830.002,920.002,920.00-1.85%40,054
Oct 29, 20252,965.002,995.002,905.002,975.002,975.000.34%15,319
Oct 28, 20252,935.002,975.002,915.002,965.002,965.001.02%10,987
Oct 27, 20253,055.003,055.002,805.002,935.002,935.00-1.01%25,708
Oct 24, 20252,920.003,000.002,900.002,965.002,965.001.02%12,574
Oct 23, 20252,890.002,940.002,875.002,935.002,935.001.56%9,810
Oct 22, 20252,970.002,980.002,860.002,890.002,890.00-3.18%14,998
Oct 21, 20252,895.003,045.002,880.002,985.002,985.002.75%33,837
Oct 20, 20253,020.003,020.002,755.002,905.002,905.00-3.97%35,739
Oct 17, 20252,990.003,175.002,950.003,025.003,025.001.17%41,378
Oct 16, 20253,130.003,130.002,990.002,990.002,990.00-4.01%18,707
Oct 15, 20253,070.003,180.003,050.003,115.003,115.00-0.16%44,222
Oct 14, 20253,040.003,165.003,010.003,120.003,120.001.79%92,229
Oct 13, 20252,990.003,095.002,960.003,065.003,065.002.51%100,444
Oct 10, 20252,945.003,000.002,805.002,990.002,990.001.36%63,325
Oct 2, 20252,960.003,000.002,915.002,950.002,950.000.17%20,166
Oct 1, 20253,010.003,060.002,945.002,945.002,945.00-2.81%17,606
Sep 30, 20253,075.003,110.002,995.003,030.003,030.00-1.46%6,625
Sep 29, 20252,950.003,200.002,925.003,075.003,075.003.02%69,804
Sep 26, 20252,935.003,020.002,900.002,985.002,985.000.51%52,836
Sep 25, 20253,000.003,000.002,930.002,970.002,970.00-1.00%7,745
Sep 24, 20252,975.003,050.002,950.003,000.003,000.000.84%66,725
Sep 23, 20252,975.003,020.002,810.002,975.002,975.00-17,432
Sep 22, 20253,035.003,085.002,930.002,975.002,975.00-1.98%60,671
Sep 19, 20253,065.003,085.003,000.003,035.003,035.00-1.62%14,271
Sep 18, 20252,965.003,090.002,960.003,085.003,085.004.05%48,029
Sep 17, 20253,000.003,000.002,930.002,965.002,965.00-1.17%18,547
Sep 16, 20252,995.003,055.002,960.003,000.003,000.000.17%28,186
Sep 15, 20253,055.003,055.002,970.002,995.002,995.00-1.96%20,400
Sep 12, 20253,095.003,115.003,040.003,055.003,055.00-1.93%8,058
Sep 11, 20253,140.003,140.003,070.003,115.003,115.00-0.80%17,404
Sep 10, 20253,140.003,150.002,935.003,140.003,140.00-32,254
Sep 9, 20253,195.003,195.003,075.003,140.003,140.000.16%13,198
Sep 8, 20253,080.003,150.003,080.003,135.003,135.001.79%11,243
Sep 5, 20253,075.003,135.003,070.003,080.003,080.000.16%7,585
Sep 4, 20253,055.003,100.003,005.003,075.003,075.000.65%17,621
Sep 3, 20252,990.003,055.002,900.003,055.003,055.002.17%30,151
Sep 2, 20252,960.003,060.002,950.002,990.002,990.001.01%12,589
Sep 1, 20252,925.003,070.002,850.002,960.002,960.001.02%43,502
Aug 29, 20252,815.002,930.002,705.002,930.002,930.002.63%67,103
Aug 28, 20252,880.002,880.002,785.002,855.002,855.00-0.87%57,135
Aug 27, 20252,870.002,940.002,800.002,880.002,880.000.35%33,554
Aug 26, 20252,820.002,925.002,780.002,870.002,870.000.88%34,020
Aug 25, 20252,920.002,955.002,845.002,845.002,845.00-2.40%25,430
Aug 22, 20253,040.003,040.002,905.002,915.002,915.00-4.74%34,368
Aug 21, 20253,060.003,155.003,005.003,060.003,060.00-18,030
Aug 20, 20253,210.003,215.003,005.003,060.003,060.00-4.67%56,716
Aug 19, 20253,340.003,340.002,940.003,210.003,210.008.63%181,610
Aug 18, 20253,085.003,085.002,880.002,955.002,955.00-4.21%41,627
Aug 14, 20253,000.003,135.002,975.003,085.003,085.002.83%53,864
Aug 13, 20252,950.003,040.002,930.003,000.003,000.001.69%51,510
Aug 12, 20252,880.003,040.002,860.002,950.002,950.002.43%49,388
Aug 11, 20252,710.002,885.002,690.002,880.002,880.006.27%99,358
Aug 8, 20252,675.002,710.002,650.002,710.002,710.001.31%21,663
Aug 7, 20252,610.002,700.002,600.002,675.002,675.001.71%17,716
Aug 6, 20252,685.002,685.002,580.002,630.002,630.000.77%25,464
Aug 5, 20252,525.002,645.002,480.002,610.002,610.003.37%23,407
Aug 4, 20252,460.002,600.002,460.002,525.002,525.00-0.20%17,690
Aug 1, 20252,525.002,650.002,500.002,530.002,530.000.20%44,289
Jul 31, 20252,650.002,650.002,500.002,525.002,525.00-4.72%91,801
Jul 30, 20252,620.002,700.002,610.002,650.002,650.001.15%22,070
Jul 29, 20252,670.002,685.002,610.002,620.002,620.00-1.87%4,545
Jul 28, 20252,710.002,715.002,630.002,670.002,670.00-1.48%25,512
Jul 25, 20252,730.002,735.002,670.002,710.002,710.00-0.73%12,408
Jul 24, 20252,830.002,830.002,700.002,730.002,730.00-3.02%30,696
Jul 23, 20252,765.002,860.002,705.002,815.002,815.001.81%28,689
Jul 22, 20252,810.002,810.002,755.002,765.002,765.00-1.60%16,223
Jul 21, 20252,820.002,820.002,785.002,810.002,810.00-0.35%10,721
Jul 18, 20252,820.002,825.002,790.002,820.002,820.000.18%41,516
Jul 17, 20252,790.002,825.002,790.002,815.002,815.000.90%18,018
Jul 16, 20252,800.002,815.002,730.002,790.002,790.00-16,828
Jul 15, 20252,810.002,825.002,750.002,790.002,790.00-0.89%19,971
Jul 14, 20252,795.002,840.002,790.002,815.002,815.000.72%6,535
Jul 11, 20252,880.002,880.002,765.002,795.002,795.00-1.58%15,311