Skip to main content
IL CO.,LTD. (KOSDAQ:307180)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
+305.00 (10.76%)
At close: Dec 5, 2025

IL CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,440.002,680.002,400.002,450.002,450.001.03%472,978
Sep 30, 20252,485.002,485.002,420.002,425.002,425.00-2.41%76,245
Sep 29, 20252,545.002,570.002,485.002,485.002,485.00-2.55%62,104
Sep 26, 20252,550.002,575.002,500.002,550.002,550.00-88,003
Sep 25, 20252,500.002,680.002,490.002,550.002,550.002.00%266,124
Sep 24, 20252,535.002,535.002,495.002,500.002,500.00-0.60%38,009
Sep 23, 20252,515.002,520.002,465.002,515.002,515.000.20%138,054
Sep 22, 20252,555.002,555.002,495.002,510.002,510.00-1.38%88,512
Sep 19, 20252,550.002,575.002,520.002,545.002,545.00-64,934
Sep 18, 20252,580.002,600.002,525.002,545.002,545.000.20%45,976
Sep 17, 20252,560.002,685.002,510.002,540.002,540.00-0.78%103,175
Sep 16, 20252,580.002,585.002,530.002,560.002,560.00-1.54%49,733
Sep 15, 20252,830.002,900.002,545.002,600.002,600.001.76%430,293
Sep 12, 20252,555.002,590.002,520.002,555.002,555.00-34,811
Sep 11, 20252,630.002,630.002,500.002,555.002,555.00-1.35%62,930
Sep 10, 20252,560.002,625.002,555.002,590.002,590.00-27,502
Sep 9, 20252,605.002,620.002,545.002,590.002,590.001.17%42,538
Sep 8, 20252,630.002,630.002,550.002,560.002,560.00-2.48%31,685
Sep 5, 20252,640.002,690.002,600.002,625.002,625.00-0.57%103,685
Sep 4, 20252,540.002,665.002,505.002,640.002,640.005.39%190,774
Sep 3, 20252,530.002,550.002,485.002,505.002,505.00-0.99%68,300
Sep 2, 20252,520.002,545.002,495.002,530.002,530.000.60%41,067
Sep 1, 20252,600.002,600.002,490.002,515.002,515.00-1.76%62,675
Aug 29, 20252,620.002,630.002,550.002,560.002,560.000.39%31,142
Aug 28, 20252,560.002,640.002,530.002,550.002,550.000.20%102,897
Aug 27, 20252,600.002,715.002,510.002,545.002,545.000.59%163,210
Aug 26, 20252,600.002,600.002,525.002,530.002,530.00-1.56%27,486
Aug 25, 20252,585.002,650.002,530.002,570.002,570.00-0.58%47,486
Aug 22, 20252,560.002,680.002,540.002,585.002,585.001.97%46,732
Aug 21, 20252,550.002,610.002,515.002,535.002,535.000.60%29,798
Aug 20, 20252,555.002,590.002,485.002,520.002,520.00-1.37%73,465
Aug 19, 20252,655.002,655.002,530.002,555.002,555.00-2.29%67,911
Aug 18, 20252,625.002,685.002,615.002,615.002,615.00-0.38%63,160
Aug 14, 20252,645.002,690.002,605.002,625.002,625.00-52,214
Aug 13, 20252,655.002,745.002,590.002,625.002,625.00-1.13%107,124
Aug 12, 20252,575.002,780.002,550.002,655.002,655.002.12%359,774
Aug 11, 20252,620.002,625.002,500.002,600.002,600.00-0.76%75,961
Aug 8, 20252,590.002,630.002,535.002,620.002,620.001.16%76,782
Aug 7, 20252,615.002,655.002,560.002,590.002,590.00-0.96%54,900
Aug 6, 20252,635.002,680.002,550.002,615.002,615.00-0.76%41,088
Aug 5, 20252,600.002,685.002,595.002,635.002,635.001.35%52,320
Aug 4, 20252,600.002,740.002,575.002,600.002,600.00-0.57%136,940
Aug 1, 20252,770.002,770.002,600.002,615.002,615.00-4.04%117,773
Jul 31, 20252,630.003,050.002,565.002,725.002,725.004.01%1,201,747
Jul 30, 20252,575.002,635.002,560.002,620.002,620.001.35%42,150
Jul 29, 20252,590.002,590.002,505.002,585.002,585.001.37%59,826
Jul 28, 20252,525.002,570.002,525.002,550.002,550.000.99%17,944
Jul 25, 20252,525.002,610.002,520.002,525.002,525.000.20%32,444
Jul 24, 20252,565.002,600.002,520.002,520.002,520.00-0.59%44,063
Jul 23, 20252,550.002,615.002,525.002,535.002,535.00-0.59%50,328
Jul 22, 20252,590.002,610.002,530.002,550.002,550.00-1.35%85,099
Jul 21, 20252,585.002,645.002,550.002,585.002,585.00-31,663
Jul 18, 20252,645.002,645.002,560.002,585.002,585.00-1.71%32,299
Jul 17, 20252,570.002,635.002,550.002,630.002,630.002.33%33,939
Jul 16, 20252,650.002,650.002,525.002,570.002,570.00-60,172
Jul 15, 20252,690.002,690.002,560.002,570.002,570.00-2.65%126,189
Jul 14, 20252,645.002,690.002,610.002,640.002,640.00-0.19%48,446
Jul 11, 20252,735.002,735.002,645.002,645.002,645.00-2.22%75,555