Skip to main content
IL CO.,LTD. (KOSDAQ:307180)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,290.00
-2,260.00 (-29.93%)
At close: Mar 6, 2026

IL CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,350.006,400.005,290.005,290.005,290.00-29.93%13,481,960
Mar 5, 20266,970.007,580.006,330.007,550.007,550.0028.40%2,174,336
Mar 4, 20267,000.007,540.005,810.005,880.005,880.00-28.64%3,710,995
Mar 3, 20268,870.009,220.007,500.008,240.008,240.00-11.59%3,095,347
Feb 27, 20269,170.009,800.008,300.009,320.009,320.001.75%4,331,910
Feb 26, 20267,500.009,470.007,380.009,160.009,160.0024.80%7,084,884
Feb 25, 20266,050.007,660.006,040.007,340.007,340.0022.95%8,434,703
Feb 24, 20266,400.006,430.005,770.005,970.005,970.00-5.09%2,833,312
Feb 23, 20265,950.006,400.005,950.006,290.006,290.006.61%2,973,775
Feb 20, 20265,700.006,070.005,510.005,900.005,900.003.87%2,713,145
Feb 19, 20265,020.005,920.005,020.005,680.005,680.0014.29%4,049,888
Feb 13, 20265,430.005,660.004,855.004,970.004,970.00-7.28%3,504,846
Feb 12, 20264,680.005,730.004,530.005,360.005,360.0018.98%10,238,289
Feb 11, 20264,160.004,600.004,047.004,505.004,505.009.88%3,609,243
Feb 10, 20264,055.004,300.003,940.004,100.004,100.004.06%2,199,138
Feb 9, 20263,990.004,110.003,865.003,940.003,940.007.07%1,196,968
Feb 6, 20263,730.003,785.003,625.003,680.003,680.00-4.42%863,229
Feb 5, 20264,025.004,090.003,820.003,850.003,850.00-7.23%1,283,923
Feb 4, 20264,200.004,375.004,120.004,150.004,150.00-0.72%1,162,242
Feb 3, 20264,030.004,430.003,890.004,180.004,180.006.77%2,765,211
Feb 2, 20264,355.004,355.003,875.003,915.003,915.00-10.21%1,899,975
Jan 30, 20264,500.004,635.004,340.004,360.004,360.00-3.54%1,535,154
Jan 29, 20264,560.004,590.004,250.004,520.004,520.00-0.44%2,046,990
Jan 28, 20264,610.004,980.004,380.004,540.004,540.001.91%6,184,421
Jan 27, 20264,310.004,755.004,255.004,455.004,455.006.83%4,206,811
Jan 26, 20264,000.004,435.003,940.004,170.004,170.008.59%3,056,502
Jan 23, 20264,415.004,445.003,840.003,840.003,840.00-15.23%3,364,440
Jan 22, 20264,620.005,290.004,475.004,530.004,530.00-0.66%8,900,330
Jan 21, 20263,895.005,110.003,785.004,560.004,560.0014.43%12,999,606
Jan 20, 20263,995.004,030.003,665.003,985.003,985.002.97%1,355,610
Jan 19, 20263,800.004,030.003,645.003,870.003,870.001.71%1,906,317
Jan 16, 20263,995.003,995.003,750.003,805.003,805.00-4.76%1,207,781
Jan 15, 20263,990.004,165.003,820.003,995.003,995.001.65%1,869,017
Jan 14, 20264,030.004,430.003,865.003,930.003,930.003.69%4,786,938
Jan 13, 20263,555.003,815.003,545.003,790.003,790.004.84%1,171,164
Jan 12, 20263,735.003,965.003,565.003,615.003,615.00-2.82%1,607,213
Jan 9, 20263,460.003,775.003,410.003,720.003,720.007.05%1,478,123
Jan 8, 20263,495.003,540.003,380.003,475.003,475.000.43%744,330
Jan 7, 20263,795.003,795.003,460.003,460.003,460.00-10.82%2,110,778
Jan 6, 20263,600.004,110.003,530.003,880.003,880.003.05%7,649,281
Jan 5, 20263,090.004,010.002,950.003,765.003,765.0022.04%12,020,135
Jan 2, 20263,180.003,185.003,060.003,085.003,085.00-3.14%489,330
Dec 30, 20253,160.003,220.003,040.003,185.003,185.002.25%455,275
Dec 29, 20253,070.003,195.002,975.003,115.003,115.001.30%865,395
Dec 26, 20253,295.003,300.003,070.003,075.003,075.00-9.02%901,104
Dec 24, 20253,425.003,455.003,235.003,380.003,380.00-0.59%1,235,978
Dec 23, 20253,150.003,460.003,060.003,400.003,400.008.45%1,979,517
Dec 22, 20253,335.003,400.003,125.003,135.003,135.00-6.84%893,524
Dec 19, 20253,250.003,500.003,170.003,365.003,365.003.22%2,128,336
Dec 18, 20252,980.003,350.002,890.003,260.003,260.007.59%2,816,769
Dec 17, 20252,810.003,270.002,760.003,030.003,030.008.02%3,281,718
Dec 16, 20252,880.002,895.002,770.002,805.002,805.00-1.75%321,000
Dec 15, 20252,995.003,030.002,855.002,855.002,855.00-5.78%806,526
Dec 12, 20252,845.003,620.002,755.003,030.003,030.006.13%4,098,826
Dec 11, 20252,840.002,900.002,785.002,855.002,855.001.96%188,922
Dec 10, 20252,990.002,990.002,770.002,800.002,800.00-6.35%533,200
Dec 9, 20253,125.003,130.002,965.002,990.002,990.00-4.17%508,504
Dec 8, 20253,125.003,250.002,950.003,120.003,120.00-0.64%919,737
Dec 5, 20252,905.003,350.002,870.003,140.003,140.0010.76%2,783,009
Dec 4, 20252,740.003,040.002,675.002,835.002,835.004.42%1,745,201
Dec 3, 20252,730.002,795.002,705.002,715.002,715.00-0.55%151,688
Dec 2, 20252,665.002,800.002,635.002,730.002,730.002.44%130,346
Dec 1, 20252,670.002,740.002,600.002,665.002,665.00-0.19%80,659
Nov 28, 20252,670.002,670.002,585.002,670.002,670.003.29%53,672
Nov 27, 20252,690.002,690.002,585.002,585.002,585.00-2.45%120,282
Nov 26, 20252,695.002,750.002,605.002,650.002,650.00-0.93%148,852
Nov 25, 20252,750.002,790.002,630.002,675.002,675.00-0.93%251,363
Nov 24, 20252,570.002,855.002,505.002,700.002,700.004.25%446,443
Nov 21, 20252,450.002,615.002,450.002,590.002,590.002.37%152,826
Nov 20, 20252,530.002,585.002,510.002,530.002,530.000.40%67,026
Nov 19, 20252,580.002,610.002,475.002,520.002,520.00-2.33%141,754
Nov 18, 20252,700.002,700.002,545.002,580.002,580.00-4.09%178,494
Nov 17, 20252,800.002,820.002,670.002,690.002,690.00-3.58%166,396
Nov 14, 20252,830.002,915.002,790.002,790.002,790.00-1.76%264,899
Nov 13, 20252,825.002,905.002,790.002,840.002,840.000.53%155,018
Nov 12, 20252,810.002,835.002,745.002,825.002,825.000.36%180,812
Nov 11, 20252,875.002,880.002,800.002,815.002,815.00-1.92%326,084
Nov 10, 20252,750.002,885.002,725.002,870.002,870.005.90%404,609
Nov 7, 20252,610.002,765.002,570.002,710.002,710.002.65%349,194
Nov 6, 20252,865.002,865.002,640.002,640.002,640.00-4.35%287,878
Nov 5, 20252,740.002,915.002,610.002,760.002,760.000.73%1,097,358
Nov 4, 20252,630.002,750.002,630.002,740.002,740.001.11%77,174
Nov 3, 20252,700.002,770.002,675.002,710.002,710.000.37%190,411
Oct 31, 20252,680.002,720.002,600.002,700.002,700.001.12%61,650
Oct 30, 20252,740.002,780.002,660.002,670.002,670.00-3.44%105,685
Oct 29, 20252,715.002,775.002,645.002,765.002,765.001.47%112,929
Oct 28, 20252,750.002,760.002,655.002,725.002,725.00-0.37%108,905
Oct 27, 20252,875.002,875.002,710.002,735.002,735.00-3.53%176,125
Oct 24, 20252,750.002,930.002,720.002,835.002,835.003.09%412,276
Oct 23, 20252,750.002,820.002,690.002,750.002,750.00-268,567
Oct 22, 20252,685.002,770.002,600.002,750.002,750.003.19%166,279
Oct 21, 20252,600.002,665.002,565.002,665.002,665.003.70%185,750
Oct 20, 20252,490.002,660.002,470.002,570.002,570.004.05%255,249
Oct 17, 20252,520.002,525.002,465.002,470.002,470.00-1.98%112,338
Oct 16, 20252,530.002,530.002,495.002,520.002,520.00-68,371
Oct 15, 20252,540.002,572.002,505.002,520.002,520.00-0.79%70,469
Oct 14, 20252,565.002,585.002,485.002,540.002,540.00-0.97%109,090
Oct 13, 20252,565.002,580.002,500.002,565.002,565.00-1.35%75,227
Oct 10, 20252,550.002,670.002,450.002,600.002,600.002.16%190,345
Oct 2, 20252,480.002,640.002,435.002,545.002,545.003.88%294,724