Stock listing
KRX:217880 TILON Co., Ltd. (틸론) 주가
Follow TILON Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:217880
₩947.00 KRW -30.00 (-3.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₩900.00 – ₩976.00 KRWOct 30, 2026
- Volume
- 4,805 sharesOct 30, 2026
- 52-week range
- ₩807.00 – ₩2,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩9.52M KRWMedian day 5,714 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:217880 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩947.00 | -30.00 | -3.1% | ₩976.00 | ₩976.00 | ₩900.00 | 4,805 | |
| ₩977.00 | +53.00 | +5.7% | ₩998.00 | ₩998.00 | ₩909.00 | 2,150 | |
| ₩924.00 | -8.00 | -0.9% | ₩929.00 | ₩929.00 | ₩850.00 | 12,593 | |
| ₩932.00 | -1.00 | -0.1% | ₩946.00 | ₩946.00 | ₩854.00 | 2,471 | |
| ₩933.00 | -3.00 | -0.3% | ₩947.00 | ₩947.00 | ₩807.00 | 583 | |
| ₩936.00 | -4.00 | -0.4% | ₩940.00 | ₩940.00 | ₩871.00 | 6,339 | |
| ₩940.00 | -8.00 | -0.8% | ₩999.00 | ₩999.00 | ₩867.00 | 4,556 | |
| ₩948.00 | -17.00 | -1.8% | ₩964.00 | ₩965.00 | ₩850.00 | 33,107 | |
| ₩965.00 | +8.00 | +0.8% | ₩999.00 | ₩999.00 | ₩862.00 | 4,991 | |
| ₩957.00 | -18.00 | -1.8% | ₩995.00 | ₩995.00 | ₩888.00 | 3,259 | |
| ₩975.00 | +26.00 | +2.7% | ₩1,075.00 | ₩1,075.00 | ₩807.00 | 40,195 | |
| ₩949.00 | -49.00 | -4.9% | ₩1,087.00 | ₩1,087.00 | ₩949.00 | 3,148 | |
| ₩998.00 | 0.00 | 0.0% | ₩999.00 | ₩999.00 | ₩935.00 | 5,671 | |
| ₩998.00 | -37.00 | -3.6% | ₩1,074.00 | ₩1,074.00 | ₩974.00 | 1,548 | |
| ₩1,035.00 | +21.00 | +2.1% | ₩1,044.00 | ₩1,044.00 | ₩958.00 | 4,009 | |
| ₩1,014.00 | -33.00 | -3.2% | ₩1,046.00 | ₩1,046.00 | ₩950.00 | 10,394 | |
| ₩1,047.00 | +51.00 | +5.1% | ₩1,037.00 | ₩1,079.00 | ₩946.00 | 2,769 | |
| ₩996.00 | +43.00 | +4.5% | ₩1,019.00 | ₩1,019.00 | ₩931.00 | 4,752 | |
| ₩953.00 | -62.00 | -6.1% | ₩1,069.00 | ₩1,069.00 | ₩953.00 | 3,412 | |
| ₩1,015.00 | +9.00 | +0.9% | ₩1,085.00 | ₩1,085.00 | ₩956.00 | 267 | |
| ₩1,006.00 | -4.00 | -0.4% | ₩1,018.00 | ₩1,018.00 | ₩901.00 | 19,533 | |
| ₩1,010.00 | -36.00 | -3.4% | ₩1,047.00 | ₩1,047.00 | ₩951.00 | 15,102 | |
| ₩1,046.00 | +20.00 | +1.9% | ₩1,097.00 | ₩1,097.00 | ₩1,045.00 | 5,197 | |
| ₩1,026.00 | +9.00 | +0.9% | ₩1,087.00 | ₩1,087.00 | ₩984.00 | 8,763 | |
| ₩1,017.00 | -12.00 | -1.2% | ₩1,093.00 | ₩1,093.00 | ₩981.00 | 5,183 | |
| ₩1,029.00 | +16.00 | +1.6% | ₩1,039.00 | ₩1,039.00 | ₩982.00 | 15,848 | |
| ₩1,013.00 | -4.00 | -0.4% | ₩1,049.00 | ₩1,049.00 | ₩980.00 | 16,157 | |
| ₩1,017.00 | -13.00 | -1.3% | ₩1,082.00 | ₩1,082.00 | ₩980.00 | 3,210 | |
| ₩1,030.00 | +3.00 | +0.3% | ₩1,095.00 | ₩1,095.00 | ₩974.00 | 7,863 | |
| ₩1,027.00 | -3.00 | -0.3% | ₩1,082.00 | ₩1,082.00 | ₩1,000.00 | 5,706 | |
| ₩1,030.00 | -9.00 | -0.9% | ₩1,097.00 | ₩1,097.00 | ₩1,001.00 | 9,234 | |
| ₩1,039.00 | -2.00 | -0.2% | ₩1,097.00 | ₩1,097.00 | ₩1,013.00 | 5,722 | |
| ₩1,041.00 | -6.00 | -0.6% | ₩1,138.00 | ₩1,138.00 | ₩1,015.00 | 12,846 | |
| ₩1,047.00 | +1.00 | +0.1% | ₩1,069.00 | ₩1,069.00 | ₩1,000.00 | 19,960 | |
| ₩1,046.00 | -7.00 | -0.7% | ₩1,084.00 | ₩1,084.00 | ₩1,007.00 | 11,516 | |
| ₩1,053.00 | -21.00 | -2.0% | ₩1,100.00 | ₩1,100.00 | ₩1,025.00 | 14,159 | |
| ₩1,074.00 | +9.00 | +0.8% | ₩1,092.00 | ₩1,138.00 | ₩1,011.00 | 6,240 | |
| ₩1,065.00 | +5.00 | +0.5% | ₩1,070.00 | ₩1,079.00 | ₩1,000.00 | 6,709 | |
| ₩1,060.00 | -4.00 | -0.4% | ₩1,064.00 | ₩1,089.00 | ₩1,011.00 | 6,606 | |
| ₩1,064.00 | -12.00 | -1.1% | ₩1,140.00 | ₩1,140.00 | ₩1,031.00 | 5,039 | |
| ₩1,076.00 | -4.00 | -0.4% | ₩1,080.00 | ₩1,080.00 | ₩1,075.00 | 1,213 | |
| ₩1,080.00 | -15.00 | -1.4% | ₩1,092.00 | ₩1,092.00 | ₩1,024.00 | 10,025 | |
| ₩1,095.00 | +30.00 | +2.8% | ₩1,199.00 | ₩1,199.00 | ₩1,095.00 | 3,064 | |
| ₩1,065.00 | -11.00 | -1.0% | ₩1,087.00 | ₩1,087.00 | ₩1,032.00 | 1,558 | |
| ₩1,076.00 | -3.00 | -0.3% | ₩1,079.00 | ₩1,079.00 | ₩1,063.00 | 795 | |
| ₩1,079.00 | -6.00 | -0.6% | ₩1,055.00 | ₩1,081.00 | ₩1,055.00 | 546 | |
| ₩1,085.00 | -2.00 | -0.2% | ₩1,087.00 | ₩1,087.00 | ₩1,055.00 | 4,736 | |
| ₩1,087.00 | +32.00 | +3.0% | ₩1,200.00 | ₩1,200.00 | ₩1,042.00 | 7,679 | |
| ₩1,055.00 | 0.00 | 0.0% | ₩1,055.00 | ₩1,055.00 | ₩972.00 | 38,650 | |
| ₩1,055.00 | -30.00 | -2.8% | ₩1,086.00 | ₩1,086.00 | ₩1,003.00 | 6,595 | |
| ₩1,085.00 | +42.00 | +4.0% | ₩1,092.00 | ₩1,092.00 | ₩995.00 | 3,904 | |
| ₩1,043.00 | +64.00 | +6.5% | ₩987.00 | ₩1,043.00 | ₩944.00 | 29,369 | |
| ₩979.00 | +7.00 | +0.7% | ₩972.00 | ₩979.00 | ₩960.00 | 260 | |
| ₩972.00 | +2.00 | +0.2% | ₩979.00 | ₩989.00 | ₩949.00 | 113 | |
| ₩970.00 | +5.00 | +0.5% | ₩967.00 | ₩970.00 | ₩913.00 | 21,265 | |
| ₩965.00 | +27.00 | +2.9% | ₩951.00 | ₩965.00 | ₩910.00 | 11,201 | |
| ₩938.00 | -8.00 | -0.8% | ₩968.00 | ₩968.00 | ₩901.00 | 12,447 | |
| ₩946.00 | +3.00 | +0.3% | ₩995.00 | ₩995.00 | ₩901.00 | 5,272 | |
| ₩943.00 | -42.00 | -4.3% | ₩851.00 | ₩997.00 | ₩851.00 | 18,740 | |
| ₩985.00 | -54.00 | -5.2% | ₩1,100.00 | ₩1,100.00 | ₩951.00 | 17,698 | |
| ₩1,039.00 | -37.00 | -3.4% | ₩1,118.00 | ₩1,118.00 | ₩950.00 | 36,699 | |
| ₩1,076.00 | +69.00 | +6.9% | ₩1,141.00 | ₩1,141.00 | ₩966.00 | 820 |
- Ticker
- KRX:217880
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about TILON Co., Ltd.