ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea · Delayed Price · Currency is KRW 5,580.00
-190.00 (-3.29%)
At close: Mar 23, 2026
ILSEUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,720.00 | 6,030.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1.76% | 435,591 |
| Mar 19, 2026 | 5,720.00 | 5,920.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.87% | 193,376 |
| Mar 18, 2026 | 5,750.00 | 5,800.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.52% | 212,761 |
| Mar 17, 2026 | 5,850.00 | 6,030.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.17% | 336,925 |
| Mar 16, 2026 | 5,930.00 | 5,960.00 | 5,710.00 | 5,760.00 | 5,760.00 | -4.32% | 326,144 |
| Mar 13, 2026 | 5,990.00 | 6,200.00 | 5,760.00 | 6,020.00 | 6,020.00 | 3.44% | 1,445,661 |
| Mar 12, 2026 | 5,660.00 | 5,980.00 | 5,580.00 | 5,820.00 | 5,820.00 | 3.37% | 760,361 |
| Mar 11, 2026 | 5,510.00 | 6,030.00 | 5,510.00 | 5,630.00 | 5,630.00 | 4.07% | 1,321,089 |
| Mar 10, 2026 | 5,510.00 | 5,620.00 | 5,250.00 | 5,410.00 | 5,410.00 | -0.18% | 563,510 |
| Mar 9, 2026 | 5,260.00 | 6,340.00 | 5,070.00 | 5,420.00 | 5,420.00 | 1.69% | 7,753,608 |
| Mar 6, 2026 | 5,220.00 | 5,450.00 | 5,150.00 | 5,330.00 | 5,330.00 | -0.74% | 131,516 |
| Mar 5, 2026 | 4,875.00 | 5,410.00 | 4,800.00 | 5,370.00 | 5,370.00 | 16.74% | 424,878 |
| Mar 4, 2026 | 5,240.00 | 5,420.00 | 4,600.00 | 4,600.00 | 4,600.00 | -15.60% | 546,918 |
| Mar 3, 2026 | 5,860.00 | 6,580.00 | 5,450.00 | 5,450.00 | 5,450.00 | -4.22% | 3,397,852 |
| Feb 27, 2026 | 5,700.00 | 6,260.00 | 5,630.00 | 5,690.00 | 5,690.00 | 0.35% | 789,287 |
| Feb 26, 2026 | 5,830.00 | 5,870.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.58% | 164,703 |
| Feb 25, 2026 | 5,980.00 | 6,020.00 | 5,790.00 | 5,820.00 | 5,820.00 | -1.36% | 157,254 |
| Feb 24, 2026 | 6,140.00 | 6,200.00 | 5,830.00 | 5,900.00 | 5,900.00 | -3.91% | 256,237 |
| Feb 23, 2026 | 6,390.00 | 6,390.00 | 6,100.00 | 6,140.00 | 6,140.00 | -3.00% | 420,902 |
| Feb 20, 2026 | 6,250.00 | 6,390.00 | 6,060.00 | 6,330.00 | 6,330.00 | 5.50% | 689,505 |
| Feb 19, 2026 | 5,750.00 | 6,020.00 | 5,730.00 | 6,000.00 | 6,000.00 | 6.57% | 307,478 |
| Feb 13, 2026 | 5,670.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,630.00 | -1.05% | 116,800 |
| Feb 12, 2026 | 5,770.00 | 5,820.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.70% | 92,707 |
| Feb 11, 2026 | 5,700.00 | 5,850.00 | 5,670.00 | 5,730.00 | 5,730.00 | - | 130,134 |
| Feb 10, 2026 | 5,740.00 | 5,800.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.17% | 84,688 |
| Feb 9, 2026 | 5,620.00 | 5,830.00 | 5,620.00 | 5,740.00 | 5,740.00 | 3.42% | 82,290 |
| Feb 6, 2026 | 5,600.00 | 5,680.00 | 5,350.00 | 5,550.00 | 5,550.00 | -3.81% | 200,098 |
| Feb 5, 2026 | 6,000.00 | 6,050.00 | 5,740.00 | 5,770.00 | 5,770.00 | -4.79% | 198,675 |
| Feb 4, 2026 | 6,040.00 | 6,150.00 | 5,950.00 | 6,060.00 | 6,060.00 | 0.33% | 160,430 |
| Feb 3, 2026 | 5,760.00 | 6,050.00 | 5,760.00 | 6,040.00 | 6,040.00 | 5.96% | 198,473 |
| Feb 2, 2026 | 5,980.00 | 6,050.00 | 5,680.00 | 5,700.00 | 5,700.00 | -4.68% | 363,957 |
| Jan 30, 2026 | 6,120.00 | 6,140.00 | 5,900.00 | 5,980.00 | 5,980.00 | -1.97% | 287,451 |
| Jan 29, 2026 | 6,120.00 | 6,150.00 | 5,900.00 | 6,100.00 | 6,100.00 | -0.33% | 384,768 |
| Jan 28, 2026 | 6,210.00 | 6,300.00 | 6,010.00 | 6,120.00 | 6,120.00 | -1.29% | 314,730 |
| Jan 27, 2026 | 6,350.00 | 6,350.00 | 6,110.00 | 6,200.00 | 6,200.00 | -0.16% | 271,888 |
| Jan 26, 2026 | 6,180.00 | 6,280.00 | 6,090.00 | 6,210.00 | 6,210.00 | 0.81% | 211,911 |
| Jan 23, 2026 | 6,070.00 | 6,390.00 | 6,070.00 | 6,160.00 | 6,160.00 | 1.65% | 238,383 |
| Jan 22, 2026 | 6,250.00 | 6,260.00 | 6,030.00 | 6,060.00 | 6,060.00 | -2.26% | 219,894 |
| Jan 21, 2026 | 6,350.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | -3.43% | 239,746 |
| Jan 20, 2026 | 6,320.00 | 6,490.00 | 6,060.00 | 6,420.00 | 6,420.00 | 0.63% | 318,369 |
| Jan 19, 2026 | 6,200.00 | 6,500.00 | 6,200.00 | 6,380.00 | 6,380.00 | 3.74% | 370,758 |
| Jan 16, 2026 | 6,400.00 | 6,400.00 | 6,050.00 | 6,150.00 | 6,150.00 | -2.38% | 250,134 |
| Jan 15, 2026 | 6,140.00 | 6,430.00 | 6,120.00 | 6,300.00 | 6,300.00 | 3.96% | 325,968 |
| Jan 14, 2026 | 6,290.00 | 6,300.00 | 5,900.00 | 6,060.00 | 6,060.00 | -3.66% | 238,862 |
| Jan 13, 2026 | 6,450.00 | 6,490.00 | 6,230.00 | 6,290.00 | 6,290.00 | -2.18% | 235,876 |
| Jan 12, 2026 | 6,630.00 | 6,630.00 | 6,330.00 | 6,430.00 | 6,430.00 | -1.08% | 315,008 |
| Jan 9, 2026 | 6,260.00 | 6,550.00 | 6,170.00 | 6,500.00 | 6,500.00 | 5.86% | 609,222 |
| Jan 8, 2026 | 6,200.00 | 6,410.00 | 6,130.00 | 6,140.00 | 6,140.00 | -0.65% | 278,138 |
| Jan 7, 2026 | 6,200.00 | 6,450.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.16% | 341,568 |
| Jan 6, 2026 | 6,230.00 | 6,280.00 | 6,110.00 | 6,190.00 | 6,190.00 | - | 147,947 |