Skip to main content
ILWOUL GML Co.,Ltd (KOSDAQ:178780)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,565.00
-125.00 (-4.65%)
At close: Mar 6, 2026

ILWOUL GML Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,625.002,625.002,450.002,565.002,565.00-13,325
Mar 6, 20262,670.002,670.002,560.002,565.002,565.00-4.65%26,605
Mar 5, 20262,590.002,695.002,455.002,690.002,690.002.48%41,021
Mar 4, 20262,615.002,660.002,395.002,625.002,625.00-1.32%91,461
Mar 3, 20262,610.002,690.002,575.002,660.002,660.00-0.93%30,257
Feb 27, 20262,660.002,685.002,600.002,685.002,685.000.19%29,726
Feb 26, 20262,655.002,710.002,655.002,680.002,680.00-33,451
Feb 25, 20262,685.002,685.002,600.002,680.002,680.00-0.19%60,371
Feb 24, 20262,675.002,700.002,635.002,685.002,685.00-0.56%17,106
Feb 23, 20262,720.002,750.002,655.002,700.002,700.00-1.28%62,047
Feb 20, 20262,720.002,735.002,605.002,735.002,735.000.55%20,636
Feb 19, 20262,690.002,725.002,620.002,720.002,720.002.26%50,581
Feb 13, 20262,630.002,730.002,555.002,660.002,660.001.92%41,252
Feb 12, 20262,710.002,710.002,595.002,610.002,610.00-3.69%26,518
Feb 11, 20262,765.002,860.002,635.002,710.002,710.00-1.99%31,705
Feb 10, 20262,760.002,855.002,535.002,765.002,765.000.18%57,362
Feb 9, 20262,890.002,905.002,610.002,760.002,760.00-5.32%62,246
Feb 6, 20262,550.002,950.002,510.002,915.002,915.0014.31%148,217
Feb 5, 20262,440.002,580.002,440.002,550.002,550.004.51%51,528
Feb 4, 20262,395.002,520.002,380.002,440.002,440.001.88%19,945
Feb 3, 20262,455.002,455.002,385.002,395.002,395.00-2.44%41,120
Feb 2, 20262,505.002,540.002,415.002,455.002,455.00-2.77%51,993
Jan 30, 20262,595.002,595.002,470.002,525.002,525.00-28,541
Jan 29, 20262,550.002,570.002,500.002,525.002,525.00-2.13%63,833
Jan 28, 20262,620.002,620.002,525.002,580.002,580.000.58%15,808
Jan 27, 20262,695.002,695.002,515.002,565.002,565.00-2.10%66,713
Jan 26, 20262,700.002,700.002,575.002,620.002,620.000.58%29,157
Jan 23, 20262,600.002,640.002,560.002,605.002,605.000.19%28,313
Jan 22, 20262,665.002,665.002,550.002,600.002,600.00-2.44%33,804
Jan 21, 20262,565.002,750.002,330.002,665.002,665.003.90%200,359
Jan 20, 20262,610.002,645.002,565.002,565.002,565.00-1.35%31,410
Jan 19, 20262,710.002,710.002,595.002,600.002,600.00-4.06%33,157
Jan 16, 20262,750.002,750.002,670.002,710.002,710.00-2.52%12,513
Jan 15, 20262,705.002,795.002,580.002,780.002,780.002.96%48,665
Jan 14, 20262,750.002,825.002,680.002,700.002,700.00-1.82%11,875
Jan 13, 20262,710.002,785.002,600.002,750.002,750.001.48%56,419
Jan 12, 20262,720.002,720.002,635.002,710.002,710.000.18%23,070
Jan 9, 20262,900.002,900.002,690.002,705.002,705.00-0.18%21,342
Jan 8, 20262,820.002,820.002,700.002,710.002,710.00-3.39%15,465
Jan 7, 20262,745.002,895.002,685.002,805.002,805.002.19%67,518
Jan 6, 20262,800.002,800.002,570.002,745.002,745.000.37%67,768
Jan 5, 20262,740.002,780.002,705.002,735.002,735.001.30%44,807
Jan 2, 20262,805.002,820.002,700.002,700.002,700.00-3.57%35,136
Dec 30, 20252,900.002,900.002,770.002,800.002,800.00-3.45%40,012
Dec 29, 20252,975.003,100.002,885.002,900.002,900.00-7.05%41,659
Dec 26, 20253,090.003,130.003,075.003,120.002,870.000.16%39,978
Dec 24, 20253,130.003,130.003,075.003,115.002,865.40-0.48%56,789
Dec 23, 20253,160.003,215.003,095.003,130.002,879.20-0.63%58,815
Dec 22, 20253,125.003,300.003,050.003,150.002,897.600.80%59,944
Dec 19, 20253,180.003,210.003,080.003,125.002,874.60-0.64%23,386
Dec 18, 20253,140.003,195.003,120.003,145.002,893.000.16%13,055
Dec 17, 20253,175.003,180.003,100.003,140.002,888.40-1.10%30,863
Dec 16, 20253,155.003,195.003,130.003,175.002,920.590.47%23,904
Dec 15, 20253,145.003,300.003,065.003,160.002,906.793.95%110,990
Dec 12, 20252,940.003,055.002,885.003,040.002,796.413.40%56,425
Dec 11, 20252,970.002,990.002,920.002,940.002,704.42-1.01%10,348
Dec 10, 20252,920.003,045.002,920.002,970.002,732.020.85%19,690
Dec 9, 20252,950.002,950.002,845.002,945.002,709.020.68%39,566
Dec 8, 20252,895.002,945.002,895.002,925.002,690.63-13,247
Dec 5, 20252,900.002,930.002,840.002,925.002,690.630.86%23,668
Dec 4, 20252,905.002,910.002,785.002,900.002,667.63-0.17%19,713
Dec 3, 20252,885.002,905.002,830.002,905.002,672.230.17%9,940
Dec 2, 20252,850.002,940.002,750.002,900.002,667.632.11%38,532
Dec 1, 20252,860.002,905.002,830.002,840.002,612.440.35%23,248
Nov 28, 20252,760.002,905.002,760.002,830.002,603.242.54%17,144
Nov 27, 20252,850.002,875.002,750.002,760.002,538.85-3.16%14,650
Nov 26, 20252,760.003,000.002,730.002,850.002,621.633.26%40,809
Nov 25, 20252,700.002,765.002,675.002,760.002,538.852.03%16,477
Nov 24, 20252,770.002,770.002,690.002,705.002,488.25-2.17%7,899
Nov 21, 20252,730.002,795.002,610.002,765.002,543.450.55%50,544
Nov 20, 20252,605.002,805.002,590.002,750.002,529.654.76%39,415
Nov 19, 20252,650.002,670.002,565.002,625.002,414.66-0.94%27,616
Nov 18, 20252,755.002,755.002,565.002,650.002,437.66-4.16%77,640
Nov 17, 20252,765.002,770.002,685.002,765.002,543.45-21,450
Nov 14, 20252,745.002,775.002,690.002,765.002,543.450.18%11,571
Nov 13, 20252,765.002,795.002,700.002,760.002,538.85-0.18%12,491
Nov 12, 20252,760.002,770.002,720.002,765.002,543.450.18%5,701
Nov 11, 20252,730.002,955.002,600.002,760.002,538.851.10%31,195
Nov 10, 20252,705.002,730.002,655.002,730.002,511.25-0.18%24,110
Nov 7, 20252,740.002,775.002,670.002,735.002,515.85-0.91%15,194
Nov 6, 20252,785.002,785.002,730.002,760.002,538.85-0.90%15,888
Nov 5, 20252,810.002,845.002,710.002,785.002,561.84-1.07%20,059
Nov 4, 20252,915.002,930.002,790.002,815.002,589.44-3.43%37,455
Nov 3, 20252,950.002,950.002,800.002,915.002,681.43-0.34%50,984
Oct 31, 20252,920.002,925.002,865.002,925.002,690.630.17%20,718
Oct 30, 20252,975.002,990.002,830.002,920.002,686.03-1.85%40,054
Oct 29, 20252,965.002,995.002,905.002,975.002,736.620.34%15,319
Oct 28, 20252,935.002,975.002,915.002,965.002,727.421.02%10,987
Oct 27, 20253,055.003,055.002,805.002,935.002,699.82-1.01%25,708
Oct 24, 20252,920.003,000.002,900.002,965.002,727.421.02%12,574
Oct 23, 20252,890.002,940.002,875.002,935.002,699.821.56%9,810
Oct 22, 20252,970.002,980.002,860.002,890.002,658.43-3.18%14,998
Oct 21, 20252,895.003,045.002,880.002,985.002,745.822.75%33,837
Oct 20, 20253,020.003,020.002,755.002,905.002,672.23-3.97%35,739
Oct 17, 20252,990.003,175.002,950.003,025.002,782.611.17%41,378
Oct 16, 20253,130.003,130.002,990.002,990.002,750.42-4.01%18,707
Oct 15, 20253,070.003,180.003,050.003,115.002,865.40-0.16%44,222
Oct 14, 20253,040.003,165.003,010.003,120.002,870.001.79%92,229
Oct 13, 20252,990.003,095.002,960.003,065.002,819.412.51%100,444
Oct 10, 20252,945.003,000.002,805.002,990.002,750.421.36%63,325