Skip to main content
TILON Co.,Ltd. (XKON:217880)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
+20.00 (1.00%)
At close: Dec 5, 2025

TILON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,530.002,595.002,400.002,525.002,525.00-0.20%4,487
Sep 30, 20252,600.002,600.002,420.002,530.002,530.001.61%6,297
Sep 29, 20252,500.002,595.002,415.002,490.002,490.00-0.20%3,020
Sep 26, 20252,405.002,525.002,315.002,495.002,495.00-1.38%4,062
Sep 25, 20252,440.002,600.002,440.002,530.002,530.003.90%586
Sep 24, 20252,600.002,600.002,430.002,435.002,435.00-1.22%1,220
Sep 23, 20252,440.002,500.002,415.002,465.002,465.001.02%1,592
Sep 22, 20252,495.002,495.002,400.002,440.002,440.00-1.21%2,075
Sep 19, 20252,475.002,500.002,430.002,470.002,470.00-0.60%8,439
Sep 18, 20252,460.002,600.002,415.002,485.002,485.00-0.40%6,184
Sep 17, 20252,500.002,530.002,460.002,495.002,495.00-0.20%823
Sep 16, 20252,600.002,600.002,500.002,500.002,500.00-1.57%239
Sep 15, 20252,600.002,600.002,505.002,540.002,540.000.59%812
Sep 12, 20252,490.002,600.002,450.002,525.002,525.001.41%1,797
Sep 11, 20252,580.002,580.002,490.002,490.002,490.00-0.40%130
Sep 10, 20252,600.002,600.002,475.002,500.002,500.00-763
Sep 9, 20252,480.002,650.002,480.002,500.002,500.000.81%1,465
Sep 8, 20252,480.002,480.002,400.002,480.002,480.00-1,187
Sep 5, 20252,515.002,515.002,425.002,480.002,480.00-0.40%517
Sep 4, 20252,525.002,670.002,360.002,490.002,490.00-0.80%8,776
Sep 3, 20252,520.002,530.002,450.002,510.002,510.00-0.40%3,915
Sep 2, 20252,415.002,540.002,410.002,520.002,520.00-3.08%2,388
Sep 1, 20252,440.002,600.002,325.002,600.002,600.005.48%6,388
Aug 29, 20252,420.002,465.002,310.002,465.002,465.00-1.20%2,827
Aug 28, 20252,515.002,515.002,450.002,495.002,495.000.60%1,187
Aug 27, 20252,490.002,490.002,460.002,480.002,480.00-0.60%524
Aug 26, 20252,500.002,500.002,495.002,495.002,495.00-0.99%31
Aug 25, 20252,535.002,535.002,470.002,520.002,520.00-0.98%520
Aug 22, 20252,545.002,545.002,545.002,545.002,545.002.00%1
Aug 21, 20252,460.002,520.002,460.002,495.002,495.00-1.19%172
Aug 20, 20252,550.002,550.002,460.002,525.002,525.00-0.59%1,600
Aug 19, 20252,500.002,580.002,490.002,540.002,540.000.59%5,415
Aug 18, 20252,530.002,550.002,500.002,525.002,525.000.20%817
Aug 14, 20252,500.002,520.002,500.002,520.002,520.00-0.40%1,766
Aug 13, 20252,530.002,530.002,500.002,530.002,530.00-0.78%287
Aug 12, 20252,580.002,580.002,530.002,550.002,550.00-1,002
Aug 11, 20252,580.002,580.002,525.002,550.002,550.00-0.39%2,503
Aug 8, 20252,555.002,570.002,530.002,560.002,560.000.20%695
Aug 7, 20252,550.002,555.002,500.002,555.002,555.000.20%3,976
Aug 6, 20252,530.002,560.002,475.002,550.002,550.000.39%6,062
Aug 5, 20252,570.002,570.002,500.002,540.002,540.00-0.39%1,804
Aug 4, 20252,580.002,580.002,470.002,550.002,550.000.39%331
Aug 1, 20252,585.002,585.002,470.002,540.002,540.00-0.59%1,866
Jul 31, 20252,570.002,570.002,530.002,555.002,555.00-0.97%5,366
Jul 30, 20252,525.002,585.002,525.002,580.002,580.00-0.39%1,656
Jul 29, 20252,550.002,650.002,450.002,590.002,590.002.37%30,954
Jul 28, 20252,405.002,530.002,400.002,530.002,530.002.22%11,481
Jul 25, 20252,425.002,490.002,400.002,475.002,475.00-0.60%6,918
Jul 24, 20252,495.002,525.002,440.002,490.002,490.000.20%1,165
Jul 23, 20252,475.002,485.002,455.002,485.002,485.00-2,686
Jul 22, 20252,530.002,530.002,455.002,485.002,485.00-133
Jul 21, 20252,540.002,540.002,420.002,485.002,485.00-0.60%6,922
Jul 18, 20252,485.002,500.002,465.002,500.002,500.001.01%2,911
Jul 17, 20252,500.002,500.002,470.002,475.002,475.00-2.17%5,457
Jul 16, 20252,550.002,550.002,465.002,530.002,530.00-0.78%4,441
Jul 15, 20252,550.002,550.002,450.002,550.002,550.00-3,400
Jul 14, 20252,550.002,560.002,515.002,550.002,550.00-0.20%3,388
Jul 11, 20252,530.002,565.002,510.002,555.002,555.00-0.78%1,558