Skip to main content
TILON Co.,Ltd. (XKON:217880)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,293.00
-101.00 (-7.25%)
At close: Mar 9, 2026

TILON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,488.001,488.001,300.001,394.001,394.005.61%732
Mar 5, 20261,492.001,500.001,224.001,320.001,320.00-8.27%6,868
Mar 4, 20261,490.001,490.001,300.001,439.001,439.0010.78%122
Mar 3, 20261,200.001,400.001,200.001,299.001,299.003.10%536
Feb 27, 20261,305.001,305.001,200.001,260.001,260.006.78%3,114
Feb 26, 20261,300.001,398.001,180.001,180.001,180.00-8.31%4,934
Feb 25, 20261,491.001,491.001,200.001,287.001,287.00-0.85%9,432
Feb 24, 20261,499.001,499.001,203.001,298.001,298.00-6.95%9,062
Feb 23, 20261,439.001,439.001,314.001,395.001,395.00-3.06%4,683
Feb 20, 20261,597.001,597.001,350.001,439.001,439.00-2.44%12,186
Feb 19, 20261,562.001,562.001,400.001,475.001,475.00-4.72%8,260
Feb 13, 20261,698.001,698.001,450.001,548.001,548.00-4.15%4,550
Feb 12, 20261,690.001,690.001,530.001,615.001,615.00-1.70%4,067
Feb 11, 20261,700.001,765.001,560.001,643.001,643.00-6.49%11,736
Feb 10, 20261,700.001,767.001,600.001,757.001,757.006.55%1,294
Feb 9, 20261,698.001,698.001,600.001,649.001,649.00-0.60%887
Feb 6, 20261,688.001,688.001,533.001,659.001,659.000.55%2,017
Feb 5, 20261,689.001,689.001,543.001,650.001,650.00-0.42%1,598
Feb 4, 20261,690.001,690.001,541.001,657.001,657.003.56%2,150
Feb 3, 20261,674.001,695.001,536.001,600.001,600.00-4.42%4,044
Feb 2, 20261,768.001,800.001,532.001,674.001,674.00-1.06%3,436
Jan 30, 20261,649.001,700.001,500.001,692.001,692.002.61%2,273
Jan 29, 20261,700.001,700.001,462.001,649.001,649.00-4.13%10,024
Jan 28, 20261,848.001,848.001,720.001,720.001,720.000.82%2,470
Jan 27, 20261,894.001,894.001,705.001,706.001,706.00-7.63%3,238
Jan 26, 20261,899.001,899.001,702.001,847.001,847.004.35%3,122
Jan 23, 20261,800.002,000.001,610.001,770.001,770.000.91%4,302
Jan 22, 20261,783.001,783.001,600.001,754.001,754.00-1.68%2,755
Jan 21, 20261,800.001,800.001,784.001,784.001,784.000.79%714
Jan 20, 20261,850.001,850.001,526.001,770.001,770.00-1.39%3,388
Jan 19, 20261,799.001,800.001,795.001,795.001,795.004.18%1,054
Jan 16, 20261,800.001,800.001,501.001,723.001,723.001.71%1,290
Jan 15, 20261,749.001,749.001,650.001,694.001,694.00-0.24%5,159
Jan 14, 20261,770.001,822.001,520.001,698.001,698.00-5.03%27,038
Jan 13, 20261,896.001,896.001,712.001,788.001,788.00-2.51%8,438
Jan 12, 20261,944.001,987.001,782.001,834.001,834.00-1.82%3,476
Jan 9, 20261,899.001,899.001,800.001,868.001,868.00-0.53%4,234
Jan 8, 20261,898.001,898.001,602.001,878.001,878.000.32%7,713
Jan 7, 20261,944.001,944.001,801.001,872.001,872.00-1.42%3,845
Jan 6, 20261,944.001,993.001,800.001,899.001,899.000.53%1,788
Jan 5, 20261,935.001,935.001,858.001,889.001,889.001.67%1,143
Jan 2, 20261,823.001,940.001,753.001,858.001,858.00-3.88%15,049
Dec 30, 20251,995.001,995.001,910.001,933.001,933.00-0.62%2,278
Dec 29, 20251,999.001,999.001,801.001,945.001,945.00-0.71%3,380
Dec 26, 20251,999.001,999.001,900.001,959.001,959.00-0.71%338
Dec 24, 20252,105.002,105.001,800.001,973.001,973.00-1.25%9,339
Dec 23, 20252,095.002,095.001,950.001,998.001,998.002.99%6,660
Dec 22, 20251,999.001,999.001,900.001,940.001,940.001.89%1,287
Dec 19, 20251,998.001,998.001,900.001,904.001,904.00-0.63%700
Dec 18, 20251,999.001,999.001,802.001,916.001,916.001.43%2,302
Dec 17, 20251,999.001,999.001,700.001,889.001,889.002.11%1,548
Dec 16, 20251,999.001,999.001,850.001,850.001,850.00-4.84%2,720
Dec 15, 20252,000.002,000.001,653.001,944.001,944.00-7,364
Dec 12, 20252,030.002,030.001,700.001,944.001,944.00-1.82%22,772
Dec 11, 20252,095.002,095.001,940.001,980.001,980.00-0.95%14,797
Dec 10, 20252,095.002,095.001,956.001,999.001,999.00-3,105
Dec 9, 20252,045.002,045.001,965.001,999.001,999.00-2.25%2,680
Dec 8, 20252,200.002,200.001,956.002,045.002,045.000.74%1,638
Dec 5, 20252,200.002,200.001,942.002,030.002,030.001.00%1,171
Dec 4, 20252,195.002,195.002,010.002,010.002,010.00-1.47%956
Dec 3, 20252,095.002,095.001,930.002,040.002,040.003.66%4,978
Dec 2, 20252,145.002,145.001,966.001,968.001,968.00-5.38%2,551
Dec 1, 20252,185.002,185.002,045.002,080.002,080.00-0.24%791
Nov 28, 20252,295.002,295.001,960.002,085.002,085.00-0.71%4,743
Nov 27, 20252,230.002,230.002,020.002,100.002,100.000.48%715
Nov 26, 20252,225.002,225.002,085.002,090.002,090.000.24%2,233
Nov 25, 20252,140.002,140.001,951.002,085.002,085.000.24%2,268
Nov 24, 20252,100.002,100.002,005.002,080.002,080.004.00%1,702
Nov 21, 20252,050.002,050.001,980.002,000.002,000.00-350
Nov 20, 20252,100.002,100.002,000.002,000.002,000.00-0.99%2,494
Nov 19, 20252,195.002,195.001,912.002,020.002,020.001.00%2,249
Nov 18, 20252,080.002,080.001,966.002,000.002,000.00-3.85%3,024
Nov 17, 20252,100.002,100.001,923.002,080.002,080.004.52%5,571
Nov 14, 20252,095.002,095.001,912.001,990.001,990.00-0.75%5,628
Nov 13, 20252,190.002,190.001,926.002,005.002,005.00-1.47%3,262
Nov 12, 20251,926.002,080.001,926.002,035.002,035.00-2.16%5,565
Nov 11, 20252,230.002,230.002,000.002,080.002,080.00-1.42%1,822
Nov 10, 20252,255.002,255.002,100.002,110.002,110.000.24%1,954
Nov 7, 20252,280.002,280.002,100.002,105.002,105.00-1.86%1,954
Nov 6, 20252,390.002,390.001,850.002,145.002,145.00-1.38%8,699
Nov 5, 20252,340.002,340.002,100.002,175.002,175.00-0.23%3,291
Nov 4, 20252,390.002,390.002,090.002,180.002,180.00-0.68%10,327
Nov 3, 20252,350.002,350.002,050.002,195.002,195.00-4.36%9,870
Oct 31, 20252,400.002,400.002,120.002,295.002,295.002.23%1,896
Oct 30, 20252,100.002,285.002,020.002,245.002,245.000.22%3,071
Oct 29, 20252,275.002,300.002,205.002,240.002,240.00-1.54%561
Oct 28, 20252,350.002,350.002,110.002,275.002,275.00-0.44%5,927
Oct 27, 20252,435.002,435.002,265.002,285.002,285.00-1.30%3,679
Oct 24, 20252,445.002,450.002,255.002,315.002,315.00-1.70%2,859
Oct 23, 20252,460.002,460.002,300.002,355.002,355.000.21%4,713
Oct 22, 20252,460.002,460.002,300.002,350.002,350.00-0.42%6,592
Oct 21, 20252,495.002,495.002,315.002,360.002,360.00-3.28%8,087
Oct 20, 20252,490.002,490.002,350.002,440.002,440.001.24%193
Oct 17, 20252,490.002,490.002,310.002,410.002,410.00-2.23%1,096
Oct 16, 20252,595.002,595.002,350.002,465.002,465.00-999
Oct 15, 20252,495.002,495.002,400.002,465.002,465.000.20%755
Oct 14, 20252,550.002,550.002,165.002,460.002,460.00-1,105
Oct 13, 20252,500.002,500.002,405.002,460.002,460.001.03%834
Oct 10, 20252,465.002,465.002,355.002,435.002,435.00-1.42%815
Oct 2, 20252,545.002,545.002,395.002,470.002,470.00-2.18%2,914