TILON Co.,Ltd. (XKON:217880)
South Korea
· Delayed Price · Currency is KRW 1,668.00
+18.00 (1.09%)
At close: Apr 28, 2026
TILON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,799.00 | 1,799.00 | 1,605.00 | 1,668.00 | 1,668.00 | 1.09% | 3,000 |
| Apr 27, 2026 | 1,799.00 | 1,799.00 | 1,600.00 | 1,650.00 | 1,650.00 | -2.94% | 12,932 |
| Apr 24, 2026 | 1,799.00 | 1,799.00 | 1,600.00 | 1,700.00 | 1,700.00 | 3.03% | 1,259 |
| Apr 23, 2026 | 1,799.00 | 1,799.00 | 1,610.00 | 1,650.00 | 1,650.00 | 0.06% | 3,469 |
| Apr 22, 2026 | 1,726.00 | 1,726.00 | 1,501.00 | 1,649.00 | 1,649.00 | -4.46% | 19,342 |
| Apr 21, 2026 | 1,786.00 | 1,786.00 | 1,606.00 | 1,726.00 | 1,726.00 | -1.20% | 1,828 |
| Apr 20, 2026 | 1,798.00 | 1,798.00 | 1,604.00 | 1,747.00 | 1,747.00 | 4.05% | 116 |
| Apr 17, 2026 | 1,790.00 | 1,790.00 | 1,500.00 | 1,679.00 | 1,679.00 | -1.24% | 6,960 |
| Apr 16, 2026 | 1,839.00 | 1,839.00 | 1,685.00 | 1,700.00 | 1,700.00 | -3.95% | 1,327 |
| Apr 15, 2026 | 1,798.00 | 1,798.00 | 1,765.00 | 1,770.00 | 1,770.00 | 0.23% | 2,157 |
| Apr 14, 2026 | 1,770.00 | 1,779.00 | 1,664.00 | 1,766.00 | 1,766.00 | 0.34% | 1,358 |
| Apr 13, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,760.00 | 1,760.00 | 1.27% | 1,902 |
| Apr 10, 2026 | 1,830.00 | 1,830.00 | 1,631.00 | 1,738.00 | 1,738.00 | -1.97% | 3,198 |
| Apr 9, 2026 | 1,837.00 | 1,837.00 | 1,600.00 | 1,773.00 | 1,773.00 | -0.62% | 1,624 |
| Apr 8, 2026 | 1,790.00 | 1,790.00 | 1,700.00 | 1,784.00 | 1,784.00 | -0.34% | 1,169 |
| Apr 7, 2026 | 1,890.00 | 1,890.00 | 1,660.00 | 1,790.00 | 1,790.00 | 0.62% | 2,949 |
| Apr 6, 2026 | 1,950.00 | 1,950.00 | 1,658.00 | 1,779.00 | 1,779.00 | -8.72% | 18,332 |
| Apr 3, 2026 | 1,999.00 | 1,999.00 | 1,800.00 | 1,949.00 | 1,949.00 | 3.78% | 2,473 |
| Apr 2, 2026 | 1,999.00 | 1,999.00 | 1,710.00 | 1,878.00 | 1,878.00 | 4.45% | 358 |
| Apr 1, 2026 | 1,899.00 | 1,899.00 | 1,555.00 | 1,798.00 | 1,798.00 | 0.17% | 39,318 |
| Mar 31, 2026 | 1,900.00 | 1,900.00 | 1,551.00 | 1,795.00 | 1,795.00 | 0.50% | 1,177 |
| Mar 30, 2026 | 1,798.00 | 1,850.00 | 1,500.00 | 1,786.00 | 1,786.00 | 5.06% | 3,113 |
| Mar 27, 2026 | 1,796.00 | 1,796.00 | 1,600.00 | 1,700.00 | 1,700.00 | 0.35% | 4,770 |
| Mar 26, 2026 | 1,785.00 | 1,785.00 | 1,600.00 | 1,694.00 | 1,694.00 | 5.94% | 2,017 |
| Mar 25, 2026 | 1,799.00 | 1,799.00 | 1,599.00 | 1,599.00 | 1,599.00 | -5.94% | 9,703 |
| Mar 24, 2026 | 1,699.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.32% | 348 |
| Mar 23, 2026 | 1,600.00 | 1,600.00 | 1,320.00 | 1,599.00 | 1,599.00 | 7.39% | 3,290 |
| Mar 20, 2026 | 1,510.00 | 1,510.00 | 1,450.00 | 1,489.00 | 1,489.00 | 3.47% | 1,860 |
| Mar 19, 2026 | 1,488.00 | 1,488.00 | 1,439.00 | 1,439.00 | 1,439.00 | 2.86% | 498 |
| Mar 18, 2026 | 1,486.00 | 1,486.00 | 1,301.00 | 1,399.00 | 1,399.00 | 0.65% | 530 |
| Mar 17, 2026 | 1,380.00 | 1,486.00 | 1,380.00 | 1,390.00 | 1,390.00 | 0.22% | 196 |
| Mar 16, 2026 | 1,299.00 | 1,399.00 | 1,299.00 | 1,387.00 | 1,387.00 | 8.53% | 561 |
| Mar 13, 2026 | 1,299.00 | 1,299.00 | 1,201.00 | 1,278.00 | 1,278.00 | 2.57% | 283 |
| Mar 12, 2026 | 1,388.00 | 1,388.00 | 1,150.00 | 1,246.00 | 1,246.00 | - | 2,340 |
| Mar 11, 2026 | 1,444.00 | 1,444.00 | 1,103.00 | 1,246.00 | 1,246.00 | -3.93% | 8,859 |
| Mar 10, 2026 | 1,397.00 | 1,397.00 | 1,240.00 | 1,297.00 | 1,297.00 | 0.31% | 1,054 |
| Mar 9, 2026 | 1,399.00 | 1,399.00 | 1,200.00 | 1,293.00 | 1,293.00 | -7.25% | 1,590 |
| Mar 6, 2026 | 1,488.00 | 1,488.00 | 1,300.00 | 1,394.00 | 1,394.00 | 5.61% | 732 |
| Mar 5, 2026 | 1,492.00 | 1,500.00 | 1,224.00 | 1,320.00 | 1,320.00 | -8.27% | 6,868 |
| Mar 4, 2026 | 1,490.00 | 1,490.00 | 1,300.00 | 1,439.00 | 1,439.00 | 10.78% | 122 |
| Mar 3, 2026 | 1,200.00 | 1,400.00 | 1,200.00 | 1,299.00 | 1,299.00 | 3.10% | 536 |
| Feb 27, 2026 | 1,305.00 | 1,305.00 | 1,200.00 | 1,260.00 | 1,260.00 | 6.78% | 3,114 |
| Feb 26, 2026 | 1,300.00 | 1,398.00 | 1,180.00 | 1,180.00 | 1,180.00 | -8.31% | 4,934 |
| Feb 25, 2026 | 1,491.00 | 1,491.00 | 1,200.00 | 1,287.00 | 1,287.00 | -0.85% | 9,432 |
| Feb 24, 2026 | 1,499.00 | 1,499.00 | 1,203.00 | 1,298.00 | 1,298.00 | -6.95% | 9,062 |
| Feb 23, 2026 | 1,439.00 | 1,439.00 | 1,314.00 | 1,395.00 | 1,395.00 | -3.06% | 4,683 |
| Feb 20, 2026 | 1,597.00 | 1,597.00 | 1,350.00 | 1,439.00 | 1,439.00 | -2.44% | 12,186 |
| Feb 19, 2026 | 1,562.00 | 1,562.00 | 1,400.00 | 1,475.00 | 1,475.00 | -4.72% | 8,260 |
| Feb 13, 2026 | 1,698.00 | 1,698.00 | 1,450.00 | 1,548.00 | 1,548.00 | -4.15% | 4,550 |
| Feb 12, 2026 | 1,690.00 | 1,690.00 | 1,530.00 | 1,615.00 | 1,615.00 | -1.70% | 4,067 |
| Feb 11, 2026 | 1,700.00 | 1,765.00 | 1,560.00 | 1,643.00 | 1,643.00 | -6.49% | 11,736 |
| Feb 10, 2026 | 1,700.00 | 1,767.00 | 1,600.00 | 1,757.00 | 1,757.00 | 6.55% | 1,294 |
| Feb 9, 2026 | 1,698.00 | 1,698.00 | 1,600.00 | 1,649.00 | 1,649.00 | -0.60% | 887 |
| Feb 6, 2026 | 1,688.00 | 1,688.00 | 1,533.00 | 1,659.00 | 1,659.00 | 0.55% | 2,017 |
| Feb 5, 2026 | 1,689.00 | 1,689.00 | 1,543.00 | 1,650.00 | 1,650.00 | -0.42% | 1,598 |
| Feb 4, 2026 | 1,690.00 | 1,690.00 | 1,541.00 | 1,657.00 | 1,657.00 | 3.56% | 2,150 |
| Feb 3, 2026 | 1,674.00 | 1,695.00 | 1,536.00 | 1,600.00 | 1,600.00 | -4.42% | 4,044 |
| Feb 2, 2026 | 1,768.00 | 1,800.00 | 1,532.00 | 1,674.00 | 1,674.00 | -1.06% | 3,436 |
| Jan 30, 2026 | 1,649.00 | 1,700.00 | 1,500.00 | 1,692.00 | 1,692.00 | 2.61% | 2,273 |
| Jan 29, 2026 | 1,700.00 | 1,700.00 | 1,462.00 | 1,649.00 | 1,649.00 | -4.13% | 10,024 |
| Jan 28, 2026 | 1,848.00 | 1,848.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.82% | 2,470 |
| Jan 27, 2026 | 1,894.00 | 1,894.00 | 1,705.00 | 1,706.00 | 1,706.00 | -7.63% | 3,238 |
| Jan 26, 2026 | 1,899.00 | 1,899.00 | 1,702.00 | 1,847.00 | 1,847.00 | 4.35% | 3,122 |
| Jan 23, 2026 | 1,800.00 | 2,000.00 | 1,610.00 | 1,770.00 | 1,770.00 | 0.91% | 4,302 |
| Jan 22, 2026 | 1,783.00 | 1,783.00 | 1,600.00 | 1,754.00 | 1,754.00 | -1.68% | 2,755 |
| Jan 21, 2026 | 1,800.00 | 1,800.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.79% | 714 |
| Jan 20, 2026 | 1,850.00 | 1,850.00 | 1,526.00 | 1,770.00 | 1,770.00 | -1.39% | 3,388 |
| Jan 19, 2026 | 1,799.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 4.18% | 1,054 |
| Jan 16, 2026 | 1,800.00 | 1,800.00 | 1,501.00 | 1,723.00 | 1,723.00 | 1.71% | 1,290 |
| Jan 15, 2026 | 1,749.00 | 1,749.00 | 1,650.00 | 1,694.00 | 1,694.00 | -0.24% | 5,159 |
| Jan 14, 2026 | 1,770.00 | 1,822.00 | 1,520.00 | 1,698.00 | 1,698.00 | -5.03% | 27,038 |
| Jan 13, 2026 | 1,896.00 | 1,896.00 | 1,712.00 | 1,788.00 | 1,788.00 | -2.51% | 8,438 |
| Jan 12, 2026 | 1,944.00 | 1,987.00 | 1,782.00 | 1,834.00 | 1,834.00 | -1.82% | 3,476 |
| Jan 9, 2026 | 1,899.00 | 1,899.00 | 1,800.00 | 1,868.00 | 1,868.00 | -0.53% | 4,234 |
| Jan 8, 2026 | 1,898.00 | 1,898.00 | 1,602.00 | 1,878.00 | 1,878.00 | 0.32% | 7,713 |
| Jan 7, 2026 | 1,944.00 | 1,944.00 | 1,801.00 | 1,872.00 | 1,872.00 | -1.42% | 3,845 |
| Jan 6, 2026 | 1,944.00 | 1,993.00 | 1,800.00 | 1,899.00 | 1,899.00 | 0.53% | 1,788 |
| Jan 5, 2026 | 1,935.00 | 1,935.00 | 1,858.00 | 1,889.00 | 1,889.00 | 1.67% | 1,143 |
| Jan 2, 2026 | 1,823.00 | 1,940.00 | 1,753.00 | 1,858.00 | 1,858.00 | -3.88% | 15,049 |
| Dec 30, 2025 | 1,995.00 | 1,995.00 | 1,910.00 | 1,933.00 | 1,933.00 | -0.62% | 2,278 |
| Dec 29, 2025 | 1,999.00 | 1,999.00 | 1,801.00 | 1,945.00 | 1,945.00 | -0.71% | 3,380 |
| Dec 26, 2025 | 1,999.00 | 1,999.00 | 1,900.00 | 1,959.00 | 1,959.00 | -0.71% | 338 |
| Dec 24, 2025 | 2,105.00 | 2,105.00 | 1,800.00 | 1,973.00 | 1,973.00 | -1.25% | 9,339 |
| Dec 23, 2025 | 2,095.00 | 2,095.00 | 1,950.00 | 1,998.00 | 1,998.00 | 2.99% | 6,660 |
| Dec 22, 2025 | 1,999.00 | 1,999.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1.89% | 1,287 |
| Dec 19, 2025 | 1,998.00 | 1,998.00 | 1,900.00 | 1,904.00 | 1,904.00 | -0.63% | 700 |
| Dec 18, 2025 | 1,999.00 | 1,999.00 | 1,802.00 | 1,916.00 | 1,916.00 | 1.43% | 2,302 |
| Dec 17, 2025 | 1,999.00 | 1,999.00 | 1,700.00 | 1,889.00 | 1,889.00 | 2.11% | 1,548 |
| Dec 16, 2025 | 1,999.00 | 1,999.00 | 1,850.00 | 1,850.00 | 1,850.00 | -4.84% | 2,720 |
| Dec 15, 2025 | 2,000.00 | 2,000.00 | 1,653.00 | 1,944.00 | 1,944.00 | - | 7,364 |
| Dec 12, 2025 | 2,030.00 | 2,030.00 | 1,700.00 | 1,944.00 | 1,944.00 | -1.82% | 22,772 |
| Dec 11, 2025 | 2,095.00 | 2,095.00 | 1,940.00 | 1,980.00 | 1,980.00 | -0.95% | 14,797 |
| Dec 10, 2025 | 2,095.00 | 2,095.00 | 1,956.00 | 1,999.00 | 1,999.00 | - | 3,105 |
| Dec 9, 2025 | 2,045.00 | 2,045.00 | 1,965.00 | 1,999.00 | 1,999.00 | -2.25% | 2,680 |
| Dec 8, 2025 | 2,200.00 | 2,200.00 | 1,956.00 | 2,045.00 | 2,045.00 | 0.74% | 1,638 |
| Dec 5, 2025 | 2,200.00 | 2,200.00 | 1,942.00 | 2,030.00 | 2,030.00 | 1.00% | 1,171 |
| Dec 4, 2025 | 2,195.00 | 2,195.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.47% | 956 |
| Dec 3, 2025 | 2,095.00 | 2,095.00 | 1,930.00 | 2,040.00 | 2,040.00 | 3.66% | 4,978 |
| Dec 2, 2025 | 2,145.00 | 2,145.00 | 1,966.00 | 1,968.00 | 1,968.00 | -5.38% | 2,551 |
| Dec 1, 2025 | 2,185.00 | 2,185.00 | 2,045.00 | 2,080.00 | 2,080.00 | -0.24% | 791 |