Stock listing
KRX:307180 Il Co.,Ltd. (아이엘) 주가
Follow Il Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:307180
₩4,805.00 KRW -335.00 (-6.5%)
Close on Oct 30, 2026
- Day range
- ₩4,785.00 – ₩5,100.00 KRWOct 30, 2026
- Volume
- 295,873 sharesOct 30, 2026
- Market cap
- ₩177.4B KRWAt the close on Oct 30, 2026 · price × 36.92M shares outstanding
- 52-week range
- ₩2,450.00 – ₩10,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.76B KRWMedian day 282,028 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:307180 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,805.00 | -335.00 | -6.5% | ₩5,080.00 | ₩5,100.00 | ₩4,785.00 | 295,873 | |
| ₩5,140.00 | -100.00 | -1.9% | ₩5,270.00 | ₩5,300.00 | ₩5,000.00 | 367,997 | |
| ₩5,240.00 | -540.00 | -9.3% | ₩5,960.00 | ₩5,990.00 | ₩5,150.00 | 769,527 | |
| ₩5,780.00 | +630.00 | +12.2% | ₩5,180.00 | ₩5,840.00 | ₩5,130.00 | 517,848 | |
| ₩5,150.00 | -90.00 | -1.7% | ₩5,230.00 | ₩5,290.00 | ₩5,030.00 | 159,013 | |
| ₩5,240.00 | -60.00 | -1.1% | ₩5,280.00 | ₩5,300.00 | ₩5,000.00 | 152,782 | |
| ₩5,300.00 | -340.00 | -6.0% | ₩5,640.00 | ₩5,770.00 | ₩5,300.00 | 182,963 | |
| ₩5,640.00 | +110.00 | +2.0% | ₩5,630.00 | ₩5,730.00 | ₩5,400.00 | 192,366 | |
| ₩5,530.00 | 0.00 | 0.0% | ₩5,490.00 | ₩5,700.00 | ₩5,410.00 | 183,878 | |
| ₩5,530.00 | +340.00 | +6.6% | ₩5,090.00 | ₩5,560.00 | ₩5,000.00 | 209,638 | |
| ₩5,190.00 | +90.00 | +1.8% | ₩5,120.00 | ₩5,380.00 | ₩5,060.00 | 166,087 | |
| ₩5,100.00 | -310.00 | -5.7% | ₩5,150.00 | ₩5,290.00 | ₩4,960.00 | 444,687 | |
| ₩5,410.00 | +60.00 | +1.1% | ₩5,460.00 | ₩5,550.00 | ₩5,310.00 | 185,266 | |
| ₩5,350.00 | -260.00 | -4.6% | ₩5,470.00 | ₩5,600.00 | ₩4,960.00 | 397,129 | |
| ₩5,610.00 | -110.00 | -1.9% | ₩5,770.00 | ₩5,800.00 | ₩5,540.00 | 310,413 | |
| ₩5,720.00 | +70.00 | +1.2% | ₩5,650.00 | ₩5,760.00 | ₩5,490.00 | 454,710 | |
| ₩5,650.00 | -210.00 | -3.6% | ₩5,860.00 | ₩5,990.00 | ₩5,640.00 | 297,517 | |
| ₩5,860.00 | +80.00 | +1.4% | ₩5,790.00 | ₩5,900.00 | ₩5,750.00 | 195,913 | |
| ₩5,780.00 | -120.00 | -2.0% | ₩5,840.00 | ₩5,910.00 | ₩5,700.00 | 172,507 | |
| ₩5,900.00 | +200.00 | +3.5% | ₩5,700.00 | ₩5,930.00 | ₩5,520.00 | 221,577 | |
| ₩5,700.00 | 0.00 | 0.0% | ₩5,700.00 | ₩5,800.00 | ₩5,610.00 | 97,828 | |
| ₩5,700.00 | -70.00 | -1.2% | ₩5,770.00 | ₩5,860.00 | ₩5,630.00 | 122,878 | |
| ₩5,770.00 | -10.00 | -0.2% | ₩5,780.00 | ₩5,960.00 | ₩5,390.00 | 150,611 | |
| ₩5,780.00 | +30.00 | +0.5% | ₩5,780.00 | ₩5,920.00 | ₩5,630.00 | 156,248 | |
| ₩5,750.00 | 0.00 | 0.0% | ₩5,820.00 | ₩6,040.00 | ₩5,720.00 | 283,191 | |
| ₩5,750.00 | -180.00 | -3.0% | ₩5,930.00 | ₩6,010.00 | ₩5,750.00 | 280,290 | |
| ₩5,930.00 | +170.00 | +3.0% | ₩5,790.00 | ₩6,010.00 | ₩5,770.00 | 432,922 | |
| ₩5,760.00 | +460.00 | +8.7% | ₩5,400.00 | ₩5,940.00 | ₩5,330.00 | 650,148 | |
| ₩5,300.00 | +10.00 | +0.2% | ₩5,310.00 | ₩5,370.00 | ₩5,160.00 | 123,442 | |
| ₩5,290.00 | +120.00 | +2.3% | ₩5,170.00 | ₩5,380.00 | ₩5,090.00 | 150,924 | |
| ₩5,170.00 | -290.00 | -5.3% | ₩5,430.00 | ₩5,450.00 | ₩5,090.00 | 259,884 | |
| ₩5,460.00 | -240.00 | -4.2% | ₩5,730.00 | ₩5,730.00 | ₩5,440.00 | 210,352 | |
| ₩5,700.00 | +190.00 | +3.4% | ₩5,560.00 | ₩5,770.00 | ₩5,460.00 | 280,864 | |
| ₩5,510.00 | -70.00 | -1.3% | ₩5,560.00 | ₩5,620.00 | ₩5,420.00 | 214,021 | |
| ₩5,580.00 | -140.00 | -2.4% | ₩5,700.00 | ₩6,090.00 | ₩5,580.00 | 484,927 | |
| ₩5,720.00 | +20.00 | +0.4% | ₩5,710.00 | ₩5,810.00 | ₩5,570.00 | 238,166 | |
| ₩5,700.00 | +200.00 | +3.6% | ₩5,600.00 | ₩5,800.00 | ₩5,560.00 | 231,532 | |
| ₩5,500.00 | -90.00 | -1.6% | ₩5,710.00 | ₩5,790.00 | ₩5,410.00 | 284,658 | |
| ₩5,590.00 | -170.00 | -3.0% | ₩5,610.00 | ₩5,730.00 | ₩5,440.00 | 231,726 | |
| ₩5,760.00 | +140.00 | +2.5% | ₩5,620.00 | ₩5,780.00 | ₩5,500.00 | 239,268 | |
| ₩5,620.00 | +200.00 | +3.7% | ₩5,470.00 | ₩5,660.00 | ₩5,200.00 | 253,339 | |
| ₩5,420.00 | -360.00 | -6.2% | ₩5,700.00 | ₩5,880.00 | ₩5,350.00 | 379,839 | |
| ₩5,780.00 | -300.00 | -4.9% | ₩6,000.00 | ₩6,100.00 | ₩5,740.00 | 353,026 | |
| ₩6,080.00 | +100.00 | +1.7% | ₩6,130.00 | ₩6,200.00 | ₩5,720.00 | 457,124 | |
| ₩5,980.00 | -60.00 | -1.0% | ₩5,950.00 | ₩6,160.00 | ₩5,800.00 | 395,453 | |
| ₩6,040.00 | +40.00 | +0.7% | ₩5,950.00 | ₩6,350.00 | ₩5,870.00 | 513,839 | |
| ₩6,000.00 | +320.00 | +5.6% | ₩5,640.00 | ₩6,070.00 | ₩5,470.00 | 970,355 | |
| ₩5,680.00 | +620.00 | +12.3% | ₩5,130.00 | ₩5,750.00 | ₩5,080.00 | 596,668 | |
| ₩5,060.00 | +30.00 | +0.6% | ₩4,870.00 | ₩5,290.00 | ₩4,855.00 | 457,108 | |
| ₩5,030.00 | -70.00 | -1.4% | ₩5,260.00 | ₩5,260.00 | ₩4,960.00 | 323,681 | |
| ₩5,100.00 | +70.00 | +1.4% | ₩5,060.00 | ₩5,220.00 | ₩4,875.00 | 337,121 | |
| ₩5,030.00 | +130.00 | +2.7% | ₩5,000.00 | ₩5,520.00 | ₩4,950.00 | 633,372 | |
| ₩4,900.00 | +380.00 | +8.4% | ₩4,695.00 | ₩5,100.00 | ₩4,520.00 | 895,114 | |
| ₩4,520.00 | +80.00 | +1.8% | ₩4,440.00 | ₩4,650.00 | ₩4,330.00 | 353,113 | |
| ₩4,440.00 | +185.00 | +4.3% | ₩4,465.00 | ₩4,465.00 | ₩4,255.00 | 245,432 | |
| ₩4,255.00 | -55.00 | -1.3% | ₩4,390.00 | ₩4,475.00 | ₩4,150.00 | 228,546 | |
| ₩4,310.00 | -300.00 | -6.5% | ₩4,750.00 | ₩4,750.00 | ₩4,310.00 | 453,732 | |
| ₩4,610.00 | +35.00 | +0.8% | ₩4,640.00 | ₩4,692.00 | ₩4,520.00 | 250,452 | |
| ₩4,575.00 | +255.00 | +5.9% | ₩4,320.00 | ₩4,580.00 | ₩4,320.00 | 287,708 | |
| ₩4,320.00 | +25.00 | +0.6% | ₩4,295.00 | ₩4,660.00 | ₩4,005.00 | 419,809 | |
| ₩4,295.00 | +425.00 | +11.0% | ₩4,350.00 | ₩4,350.00 | ₩4,100.00 | 248,404 | |
| ₩3,870.00 | -80.00 | -2.0% | ₩3,805.00 | ₩4,135.00 | ₩3,805.00 | 301,508 |
- Ticker
- KRX:307180
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Il Co.,Ltd.