ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea · Delayed Price · Currency is KRW 8,230.00
-140.00 (-1.67%)
At close: Sep 17, 2025
ILSEUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 8,310.00 | 8,340.00 | 8,010.00 | 8,060.00 | 8,060.00 | -2.07% | 895,751 |
| Sep 17, 2025 | 8,610.00 | 8,720.00 | 8,200.00 | 8,230.00 | 8,230.00 | -1.67% | 1,433,732 |
| Sep 16, 2025 | 8,660.00 | 8,940.00 | 8,270.00 | 8,370.00 | 8,370.00 | -1.99% | 2,401,905 |
| Sep 15, 2025 | 8,760.00 | 8,990.00 | 8,410.00 | 8,540.00 | 8,540.00 | -4.79% | 2,249,588 |
| Sep 12, 2025 | 9,750.00 | 9,790.00 | 8,820.00 | 8,970.00 | 8,970.00 | -9.49% | 3,819,800 |
| Sep 11, 2025 | 9,290.00 | 10,430.00 | 9,130.00 | 9,910.00 | 9,910.00 | 9.38% | 10,894,100 |
| Sep 10, 2025 | 8,220.00 | 9,430.00 | 7,880.00 | 9,060.00 | 9,060.00 | 12.83% | 19,839,560 |
| Sep 9, 2025 | 6,880.00 | 8,480.00 | 6,770.00 | 8,030.00 | 8,030.00 | 22.97% | 26,298,880 |
| Sep 8, 2025 | 6,170.00 | 6,830.00 | 6,070.00 | 6,530.00 | 6,530.00 | 5.83% | 9,315,041 |
| Sep 5, 2025 | 6,260.00 | 6,280.00 | 6,020.00 | 6,170.00 | 6,170.00 | -1.44% | 1,685,165 |
| Sep 4, 2025 | 6,050.00 | 6,390.00 | 5,980.00 | 6,260.00 | 6,260.00 | 4.33% | 3,847,985 |
| Sep 3, 2025 | 6,110.00 | 6,200.00 | 5,930.00 | 6,000.00 | 6,000.00 | -2.91% | 1,961,202 |
| Sep 2, 2025 | 6,060.00 | 6,720.00 | 6,060.00 | 6,180.00 | 6,180.00 | 3.52% | 11,796,850 |
| Sep 1, 2025 | 6,250.00 | 6,360.00 | 5,930.00 | 5,970.00 | 5,970.00 | -3.40% | 2,636,407 |
| Aug 29, 2025 | 6,130.00 | 6,460.00 | 6,020.00 | 6,180.00 | 6,180.00 | 1.48% | 6,165,241 |
| Aug 28, 2025 | 5,990.00 | 6,300.00 | 5,870.00 | 6,090.00 | 6,090.00 | 1.50% | 5,500,731 |
| Aug 27, 2025 | 5,710.00 | 6,620.00 | 5,700.00 | 6,000.00 | 6,000.00 | 6.57% | 20,547,820 |
| Aug 26, 2025 | 5,980.00 | 6,200.00 | 5,570.00 | 5,630.00 | 5,630.00 | -3.10% | 3,844,318 |
| Aug 25, 2025 | 5,960.00 | 6,010.00 | 5,730.00 | 5,810.00 | 5,810.00 | -1.36% | 3,274,493 |
| Aug 22, 2025 | 5,330.00 | 6,220.00 | 5,320.00 | 5,890.00 | 5,890.00 | 10.71% | 27,642,810 |
| Aug 21, 2025 | 5,130.00 | 5,450.00 | 5,060.00 | 5,320.00 | 5,320.00 | 3.91% | 3,537,094 |
| Aug 20, 2025 | 5,190.00 | 5,360.00 | 4,940.00 | 5,120.00 | 5,120.00 | -3.94% | 2,734,149 |
| Aug 19, 2025 | 5,230.00 | 5,850.00 | 5,060.00 | 5,330.00 | 5,330.00 | 3.29% | 21,016,610 |
| Aug 18, 2025 | 4,860.00 | 5,460.00 | 4,720.00 | 5,160.00 | 5,160.00 | 6.17% | 10,182,140 |
| Aug 14, 2025 | 4,840.00 | 4,940.00 | 4,730.00 | 4,860.00 | 4,860.00 | 0.41% | 1,256,039 |
| Aug 13, 2025 | 4,985.00 | 5,070.00 | 4,700.00 | 4,840.00 | 4,840.00 | -0.62% | 1,427,014 |
| Aug 12, 2025 | 5,050.00 | 5,280.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.21% | 2,678,317 |
| Aug 11, 2025 | 5,240.00 | 5,380.00 | 4,980.00 | 4,980.00 | 4,980.00 | -4.96% | 2,348,216 |
| Aug 8, 2025 | 5,120.00 | 5,340.00 | 4,985.00 | 5,240.00 | 5,240.00 | 1.75% | 4,507,950 |
| Aug 7, 2025 | 4,955.00 | 5,510.00 | 4,870.00 | 5,150.00 | 5,150.00 | 4.36% | 15,614,630 |
| Aug 6, 2025 | 5,030.00 | 5,190.00 | 4,810.00 | 4,935.00 | 4,935.00 | -0.20% | 8,257,518 |
| Aug 5, 2025 | 4,730.00 | 5,050.00 | 4,670.00 | 4,945.00 | 4,945.00 | 5.10% | 9,575,328 |
| Aug 4, 2025 | 4,655.00 | 4,820.00 | 4,510.00 | 4,705.00 | 4,705.00 | - | 4,095,107 |
| Aug 1, 2025 | 4,895.00 | 4,985.00 | 4,580.00 | 4,705.00 | 4,705.00 | -4.76% | 5,955,345 |
| Jul 31, 2025 | 4,400.00 | 5,590.00 | 4,210.00 | 4,940.00 | 4,940.00 | 14.88% | 36,047,630 |
| Jul 30, 2025 | 4,400.00 | 4,405.00 | 4,260.00 | 4,300.00 | 4,300.00 | -2.27% | 575,533 |
| Jul 29, 2025 | 4,275.00 | 4,510.00 | 4,150.00 | 4,400.00 | 4,400.00 | 3.77% | 2,285,562 |
| Jul 28, 2025 | 4,360.00 | 4,470.00 | 4,185.00 | 4,240.00 | 4,240.00 | 0.47% | 1,861,978 |
| Jul 25, 2025 | 4,125.00 | 4,280.00 | 4,070.00 | 4,220.00 | 4,220.00 | 2.43% | 893,679 |
| Jul 24, 2025 | 4,170.00 | 4,215.00 | 4,085.00 | 4,120.00 | 4,120.00 | -2.37% | 601,012 |
| Jul 23, 2025 | 4,070.00 | 4,335.00 | 3,980.00 | 4,220.00 | 4,220.00 | 4.84% | 2,478,044 |
| Jul 22, 2025 | 4,080.00 | 4,165.00 | 4,000.00 | 4,025.00 | 4,025.00 | -0.49% | 488,798 |
| Jul 21, 2025 | 3,980.00 | 4,085.00 | 3,980.00 | 4,045.00 | 4,045.00 | 2.02% | 296,847 |
| Jul 18, 2025 | 4,100.00 | 4,105.00 | 3,940.00 | 3,965.00 | 3,965.00 | -3.06% | 563,805 |
| Jul 17, 2025 | 4,455.00 | 4,725.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.12% | 7,205,989 |
| Jul 16, 2025 | 4,075.00 | 4,160.00 | 4,015.00 | 4,085.00 | 4,085.00 | 0.25% | 190,284 |
| Jul 15, 2025 | 4,070.00 | 4,075.00 | 3,995.00 | 4,075.00 | 4,075.00 | 1.12% | 70,231 |
| Jul 14, 2025 | 4,055.00 | 4,145.00 | 4,005.00 | 4,030.00 | 4,030.00 | -1.23% | 108,018 |
| Jul 11, 2025 | 4,175.00 | 4,180.00 | 4,080.00 | 4,080.00 | 4,080.00 | -2.28% | 138,984 |
| Jul 10, 2025 | 4,230.00 | 4,230.00 | 4,130.00 | 4,175.00 | 4,175.00 | -1.65% | 128,686 |