IL CO.,LTD. 307180
KRX · South Korea · Producer Manufacturing
KRW 5,780.00-120.00 (-2.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,780.00 | -2.03% | KRW 5,840.00 | KRW 5,910.00 | KRW 5,700.00 | 172.51K |
| 2026-10-01 | KRW 5,900.00 | +3.51% | KRW 5,700.00 | KRW 5,930.00 | KRW 5,520.00 | 221.58K |
| 2026-09-30 | KRW 5,700.00 | 0.00% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,610.00 | 97.83K |
| 2026-09-29 | KRW 5,700.00 | -1.21% | KRW 5,770.00 | KRW 5,860.00 | KRW 5,630.00 | 122.88K |
| 2026-09-28 | KRW 5,770.00 | -0.17% | KRW 5,780.00 | KRW 5,960.00 | KRW 5,390.00 | 150.61K |
| 2026-09-23 | KRW 5,780.00 | +0.52% | KRW 5,780.00 | KRW 5,920.00 | KRW 5,630.00 | 156.25K |
| 2026-09-22 | KRW 5,750.00 | 0.00% | KRW 5,820.00 | KRW 6,040.00 | KRW 5,720.00 | 283.19K |
| 2026-09-21 | KRW 5,750.00 | -3.04% | KRW 5,930.00 | KRW 6,010.00 | KRW 5,750.00 | 280.29K |
| 2026-09-18 | KRW 5,930.00 | +2.95% | KRW 5,790.00 | KRW 6,010.00 | KRW 5,770.00 | 432.92K |
| 2026-09-17 | KRW 5,760.00 | +8.68% | KRW 5,400.00 | KRW 5,940.00 | KRW 5,330.00 | 650.15K |
| 2026-09-16 | KRW 5,300.00 | +0.19% | KRW 5,310.00 | KRW 5,370.00 | KRW 5,160.00 | 123.44K |
| 2026-09-15 | KRW 5,290.00 | +2.32% | KRW 5,170.00 | KRW 5,380.00 | KRW 5,090.00 | 155.73K |
| 2026-09-14 | KRW 5,170.00 | -5.31% | KRW 5,430.00 | KRW 5,450.00 | KRW 5,090.00 | 259.88K |
| 2026-09-11 | KRW 5,460.00 | -4.21% | KRW 5,730.00 | KRW 5,730.00 | KRW 5,440.00 | 210.35K |
| 2026-09-10 | KRW 5,700.00 | +3.45% | KRW 5,560.00 | KRW 5,770.00 | KRW 5,460.00 | 280.86K |
| 2026-09-09 | KRW 5,510.00 | -1.25% | KRW 5,560.00 | KRW 5,620.00 | KRW 5,420.00 | 214.02K |
| 2026-09-08 | KRW 5,580.00 | -2.45% | KRW 5,700.00 | KRW 6,090.00 | KRW 5,580.00 | 484.93K |
| 2026-09-07 | KRW 5,720.00 | +0.35% | KRW 5,710.00 | KRW 5,810.00 | KRW 5,570.00 | 238.17K |
| 2026-09-04 | KRW 5,700.00 | +3.64% | KRW 5,600.00 | KRW 5,800.00 | KRW 5,560.00 | 231.53K |
| 2026-09-03 | KRW 5,500.00 | -1.61% | KRW 5,710.00 | KRW 5,790.00 | KRW 5,410.00 | 284.66K |
| 2026-09-02 | KRW 5,590.00 | -2.95% | KRW 5,610.00 | KRW 5,730.00 | KRW 5,440.00 | 231.73K |
| 2026-09-01 | KRW 5,760.00 | +2.49% | KRW 5,620.00 | KRW 5,780.00 | KRW 5,500.00 | 239.27K |
| 2026-08-31 | KRW 5,620.00 | +3.69% | KRW 5,470.00 | KRW 5,660.00 | KRW 5,200.00 | 253.34K |
| 2026-08-28 | KRW 5,420.00 | -6.23% | KRW 5,700.00 | KRW 5,880.00 | KRW 5,350.00 | 379.84K |
| 2026-08-27 | KRW 5,780.00 | -4.93% | KRW 6,000.00 | KRW 6,100.00 | KRW 5,740.00 | 353.03K |
| 2026-08-26 | KRW 6,080.00 | +1.67% | KRW 6,130.00 | KRW 6,200.00 | KRW 5,720.00 | 457.12K |
| 2026-08-25 | KRW 5,980.00 | -0.99% | KRW 5,950.00 | KRW 6,160.00 | KRW 5,800.00 | 395.45K |
| 2026-08-24 | KRW 6,040.00 | +0.67% | KRW 5,950.00 | KRW 6,350.00 | KRW 5,870.00 | 513.84K |
| 2026-08-21 | KRW 6,000.00 | +5.63% | KRW 5,640.00 | KRW 6,070.00 | KRW 5,470.00 | 970.36K |
| 2026-08-20 | KRW 5,680.00 | +12.25% | KRW 5,130.00 | KRW 5,750.00 | KRW 5,080.00 | 596.67K |
| 2026-08-19 | KRW 5,060.00 | +0.60% | KRW 4,870.00 | KRW 5,290.00 | KRW 4,855.00 | 457.11K |
| 2026-08-18 | KRW 5,030.00 | -1.37% | KRW 5,260.00 | KRW 5,260.00 | KRW 4,960.00 | 323.68K |
| 2026-08-14 | KRW 5,100.00 | +1.39% | KRW 5,060.00 | KRW 5,220.00 | KRW 4,875.00 | 337.12K |
| 2026-08-13 | KRW 5,030.00 | +2.65% | KRW 5,000.00 | KRW 5,520.00 | KRW 4,950.00 | 633.37K |
| 2026-08-12 | KRW 4,900.00 | +8.41% | KRW 4,695.00 | KRW 5,100.00 | KRW 4,520.00 | 895.11K |
| 2026-08-11 | KRW 4,520.00 | +1.80% | KRW 4,440.00 | KRW 4,650.00 | KRW 4,330.00 | 353.11K |
| 2026-08-10 | KRW 4,440.00 | +4.35% | KRW 4,465.00 | KRW 4,465.00 | KRW 4,255.00 | 245.43K |
| 2026-08-07 | KRW 4,255.00 | -1.28% | KRW 4,390.00 | KRW 4,475.00 | KRW 4,150.00 | 228.55K |
| 2026-08-06 | KRW 4,310.00 | -6.51% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,310.00 | 453.73K |
| 2026-08-05 | KRW 4,610.00 | +0.77% | KRW 4,640.00 | KRW 4,692.00 | KRW 4,520.00 | 250.45K |
| 2026-08-04 | KRW 4,575.00 | +5.90% | KRW 4,320.00 | KRW 4,580.00 | KRW 4,320.00 | 287.71K |
| 2026-08-03 | KRW 4,320.00 | +0.58% | KRW 4,295.00 | KRW 4,660.00 | KRW 4,005.00 | 419.81K |
| 2026-07-31 | KRW 4,295.00 | +10.98% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,100.00 | 248.40K |
| 2026-07-30 | KRW 3,870.00 | -2.03% | KRW 3,805.00 | KRW 4,135.00 | KRW 3,805.00 | 301.51K |
| 2026-07-29 | KRW 3,950.00 | -6.29% | KRW 4,300.00 | KRW 4,410.00 | KRW 3,590.00 | 731.86K |
| 2026-07-28 | KRW 4,215.00 | -7.57% | KRW 4,560.00 | KRW 4,560.00 | KRW 4,145.00 | 267.63K |
| 2026-07-27 | KRW 4,560.00 | -0.44% | KRW 4,585.00 | KRW 4,800.00 | KRW 4,500.00 | 201.85K |
| 2026-07-24 | KRW 4,580.00 | -2.35% | KRW 4,630.00 | KRW 4,825.00 | KRW 4,460.00 | 320.99K |
| 2026-07-23 | KRW 4,690.00 | +1.74% | KRW 4,745.00 | KRW 4,770.00 | KRW 4,450.00 | 351.26K |
| 2026-07-22 | KRW 4,610.00 | +5.98% | KRW 4,580.00 | KRW 5,170.00 | KRW 4,525.00 | 787.28K |
| 2026-07-21 | KRW 4,350.00 | +9.43% | KRW 3,975.00 | KRW 4,410.00 | KRW 3,950.00 | 418.98K |
| 2026-07-20 | KRW 3,975.00 | -6.36% | KRW 4,100.00 | KRW 4,225.00 | KRW 3,970.00 | 285.65K |
| 2026-07-16 | KRW 4,245.00 | -5.56% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,190.00 | 334.44K |
| 2026-07-15 | KRW 4,495.00 | +9.10% | KRW 4,300.00 | KRW 4,700.00 | KRW 4,225.00 | 409.32K |
| 2026-07-14 | KRW 4,120.00 | +2.23% | KRW 4,050.00 | KRW 4,150.00 | KRW 3,860.00 | 411.54K |
| 2026-07-13 | KRW 4,030.00 | -6.71% | KRW 4,300.00 | KRW 4,700.00 | KRW 4,000.00 | 490.28K |
| 2026-07-10 | KRW 4,320.00 | +6.40% | KRW 4,065.00 | KRW 4,380.00 | KRW 4,065.00 | 269.66K |
| 2026-07-09 | KRW 4,060.00 | -0.12% | KRW 4,065.00 | KRW 4,310.00 | KRW 3,990.00 | 316.07K |
| 2026-07-08 | KRW 4,065.00 | -6.55% | KRW 4,345.00 | KRW 4,435.00 | KRW 4,040.00 | 352.10K |
| 2026-07-07 | KRW 4,350.00 | -3.97% | KRW 4,500.00 | KRW 4,650.00 | KRW 4,270.00 | 275.88K |
| 2026-07-06 | KRW 4,530.00 | -2.69% | KRW 4,700.00 | KRW 4,785.00 | KRW 4,440.00 | 273.68K |
| 2026-07-03 | KRW 4,655.00 | +1.31% | KRW 4,625.00 | KRW 4,760.00 | KRW 4,300.00 | 322.36K |
| 2026-07-02 | KRW 4,595.00 | -8.83% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,545.00 | 420.10K |
| 2026-07-01 | KRW 5,040.00 | +0.40% | KRW 5,080.00 | KRW 5,280.00 | KRW 4,920.00 | 336.41K |
| 2026-06-30 | KRW 5,020.00 | -0.20% | KRW 5,090.00 | KRW 5,180.00 | KRW 4,810.00 | 278.89K |
| 2026-06-29 | KRW 5,030.00 | +10.31% | KRW 4,560.00 | KRW 5,080.00 | KRW 4,535.00 | 453.70K |
| 2026-06-26 | KRW 4,560.00 | -6.46% | KRW 5,020.00 | KRW 5,070.00 | KRW 4,470.00 | 574.55K |
| 2026-06-25 | KRW 4,875.00 | -2.50% | KRW 5,040.00 | KRW 5,180.00 | KRW 4,810.00 | 401.65K |
| 2026-06-24 | KRW 5,000.00 | -2.53% | KRW 5,130.00 | KRW 5,290.00 | KRW 4,845.00 | 644.59K |
| 2026-06-23 | KRW 5,130.00 | -3.57% | KRW 5,320.00 | KRW 5,680.00 | KRW 5,060.00 | 764.57K |
| 2026-06-22 | KRW 5,320.00 | -2.74% | KRW 5,400.00 | KRW 5,620.00 | KRW 5,200.00 | 474.42K |
| 2026-06-19 | KRW 5,470.00 | -7.45% | KRW 6,000.00 | KRW 6,010.00 | KRW 5,350.00 | 1.02M |
| 2026-06-18 | KRW 5,910.00 | -6.93% | KRW 6,230.00 | KRW 6,430.00 | KRW 5,710.00 | 805.72K |
| 2026-06-17 | KRW 6,350.00 | -3.64% | KRW 6,530.00 | KRW 6,590.00 | KRW 6,240.00 | 477.51K |
| 2026-06-16 | KRW 6,590.00 | -1.64% | KRW 6,730.00 | KRW 7,100.00 | KRW 6,550.00 | 614.64K |
| 2026-06-15 | KRW 6,700.00 | +0.15% | KRW 6,750.00 | KRW 7,080.00 | KRW 6,640.00 | 422.32K |
| 2026-06-12 | KRW 6,690.00 | +8.25% | KRW 6,490.00 | KRW 6,890.00 | KRW 6,310.00 | 672.65K |
| 2026-06-11 | KRW 6,180.00 | -5.94% | KRW 6,300.00 | KRW 6,360.00 | KRW 6,060.00 | 631.52K |
| 2026-06-10 | KRW 6,570.00 | -9.13% | KRW 7,080.00 | KRW 7,350.00 | KRW 6,390.00 | 1.47K |
| 2026-06-09 | KRW 7,230.00 | +4.93% | KRW 7,290.00 | KRW 7,770.00 | KRW 6,960.00 | 878.40K |
| 2026-06-08 | KRW 6,890.00 | -6.39% | KRW 6,700.00 | KRW 7,180.00 | KRW 6,590.00 | 864.66K |
| 2026-06-05 | KRW 7,360.00 | -2.77% | KRW 7,400.00 | KRW 7,800.00 | KRW 7,010.00 | 746.13K |
| 2026-06-04 | KRW 7,570.00 | -4.18% | KRW 7,820.00 | KRW 8,180.00 | KRW 7,450.00 | 980.23K |
| 2026-06-02 | KRW 7,900.00 | -2.23% | KRW 8,080.00 | KRW 8,330.00 | KRW 7,700.00 | 1.07M |
| 2026-06-01 | KRW 8,080.00 | -4.60% | KRW 9,010.00 | KRW 9,500.00 | KRW 7,950.00 | 2.14M |
| 2026-05-29 | KRW 8,470.00 | +4.57% | KRW 8,200.00 | KRW 8,550.00 | KRW 7,630.00 | 1.20M |
| 2026-05-28 | KRW 8,100.00 | -2.53% | KRW 8,340.00 | KRW 8,690.00 | KRW 7,660.00 | 1.27M |
| 2026-05-27 | KRW 8,310.00 | -5.14% | KRW 8,710.00 | KRW 8,840.00 | KRW 8,200.00 | 1.55M |
| 2026-05-26 | KRW 8,760.00 | -8.27% | KRW 9,620.00 | KRW 9,880.00 | KRW 8,760.00 | 2.05M |
| 2026-05-22 | KRW 9,550.00 | +11.70% | KRW 8,900.00 | KRW 10,400.00 | KRW 8,640.00 | 6.90M |