ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,090.00
+90.00 (1.50%)
At close: Aug 28, 2025

ILSEUNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,990.006,300.005,870.006,090.00-1.50%5,500,731
Aug 27, 20255,710.006,620.005,700.006,000.00-6.57%20,547,820
Aug 26, 20255,980.006,200.005,570.005,630.00--3.10%3,844,318
Aug 25, 20255,960.006,010.005,730.005,810.00--1.36%3,274,493
Aug 22, 20255,330.006,220.005,320.005,890.00-10.71%27,642,810
Aug 21, 20255,130.005,450.005,060.005,320.00-3.91%3,537,094
Aug 20, 20255,190.005,360.004,940.005,120.00--3.94%2,734,149
Aug 19, 20255,230.005,850.005,060.005,330.00-3.29%21,016,610
Aug 18, 20254,860.005,460.004,720.005,160.00-6.17%10,182,140
Aug 14, 20254,840.004,940.004,730.004,860.00-0.41%1,256,039
Aug 13, 20254,985.005,070.004,700.004,840.00--0.62%1,427,014
Aug 12, 20255,050.005,280.004,870.004,870.00--2.21%2,678,317
Aug 11, 20255,240.005,380.004,980.004,980.00--4.96%2,348,216
Aug 8, 20255,120.005,340.004,985.005,240.00-1.75%4,507,950
Aug 7, 20254,955.005,510.004,870.005,150.00-4.36%15,614,630
Aug 6, 20255,030.005,190.004,810.004,935.00--0.20%8,257,518
Aug 5, 20254,730.005,050.004,670.004,945.00-5.10%9,575,328
Aug 4, 20254,655.004,820.004,510.004,705.00--4,095,107
Aug 1, 20254,895.004,985.004,580.004,705.00--4.76%5,955,345
Jul 31, 20254,400.005,590.004,210.004,940.00-14.88%36,047,630
Jul 30, 20254,400.004,405.004,260.004,300.00--2.27%575,533
Jul 29, 20254,275.004,510.004,150.004,400.00-3.77%2,285,562
Jul 28, 20254,360.004,470.004,185.004,240.00-0.47%1,861,978
Jul 25, 20254,125.004,280.004,070.004,220.00-2.43%893,679
Jul 24, 20254,170.004,215.004,085.004,120.00--2.37%601,012
Jul 23, 20254,070.004,335.003,980.004,220.00-4.84%2,478,044
Jul 22, 20254,080.004,165.004,000.004,025.00--0.49%488,798
Jul 21, 20253,980.004,085.003,980.004,045.00-2.02%296,847
Jul 18, 20254,100.004,105.003,940.003,965.00--3.06%563,805
Jul 17, 20254,455.004,725.004,090.004,090.00-0.12%7,205,989
Jul 16, 20254,075.004,160.004,015.004,085.00-0.25%190,284
Jul 15, 20254,070.004,075.003,995.004,075.00-1.12%70,231
Jul 14, 20254,055.004,145.004,005.004,030.00--1.23%108,018
Jul 11, 20254,175.004,180.004,080.004,080.00--2.28%138,984
Jul 10, 20254,230.004,230.004,130.004,175.00--1.65%128,686
Jul 9, 20254,275.004,275.004,140.004,245.00-0.12%153,301
Jul 8, 20254,130.004,375.004,130.004,240.00-3.54%469,341
Jul 7, 20254,245.004,300.004,075.004,095.00--4.88%312,537
Jul 4, 20254,145.004,540.004,145.004,305.00-3.61%1,404,684
Jul 3, 20254,130.004,220.004,075.004,155.00-0.61%144,872
Jul 2, 20254,235.004,240.004,000.004,130.00--2.48%213,880
Jul 1, 20254,285.004,325.004,205.004,235.00--1.05%80,829
Jun 30, 20254,195.004,340.004,190.004,280.00-2.15%174,573
Jun 27, 20254,240.004,295.004,120.004,190.00--0.71%145,909
Jun 26, 20254,310.004,355.004,130.004,220.00--1.86%237,120
Jun 25, 20254,555.004,565.004,265.004,300.00--5.49%379,519
Jun 24, 20254,580.004,640.004,500.004,550.00-0.78%186,732
Jun 23, 20254,600.004,600.004,475.004,515.00--1.85%187,433
Jun 20, 20254,620.004,670.004,575.004,600.00--0.54%149,355
Jun 19, 20254,750.004,750.004,585.004,625.00--2.12%282,967