ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,460.00
-620.00 (-6.83%)
At close: Oct 28, 2025

ILSEUNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,900.009,070.008,150.008,150.008,150.00-3.89%1,197,520
Oct 29, 20258,480.008,800.008,150.008,480.008,480.000.24%1,289,258
Oct 28, 20259,150.009,150.008,420.008,460.008,460.00-6.83%1,099,778
Oct 27, 20258,950.009,300.008,900.009,080.009,080.003.77%3,406,939
Oct 24, 20258,800.008,930.008,540.008,750.008,750.00-0.57%1,269,517
Oct 23, 20258,850.009,400.008,770.008,800.008,800.00-2.22%3,542,988
Oct 22, 20258,770.009,320.008,230.009,000.009,000.004.41%6,079,630
Oct 21, 20257,950.008,860.007,900.008,620.008,620.0010.23%7,568,593
Oct 20, 20257,960.008,210.007,780.007,820.007,820.00-1.76%879,727
Oct 17, 20258,400.008,590.007,900.007,960.007,960.00-4.10%2,078,719
Oct 16, 20257,490.008,690.007,390.008,300.008,300.0012.93%8,208,750
Oct 15, 20257,070.007,360.007,040.007,350.007,350.003.96%345,533
Oct 14, 20257,580.007,590.007,060.007,070.007,070.00-6.73%636,097
Oct 13, 20257,410.008,070.007,410.007,580.007,580.00-0.79%1,059,415
Oct 10, 20257,730.007,770.007,250.007,640.007,640.00-1.16%730,008
Oct 2, 20257,850.007,910.007,540.007,730.007,730.00-1.53%679,115
Oct 1, 20257,660.008,070.007,550.007,850.007,850.001.95%1,482,861
Sep 30, 20257,340.007,930.007,250.007,700.007,700.004.19%1,674,174
Sep 29, 20257,330.007,470.007,250.007,390.007,390.00-0.14%589,399
Sep 26, 20257,770.007,870.007,340.007,400.007,400.00-4.76%966,862
Sep 25, 20258,150.008,960.007,710.007,770.007,770.00-0.89%8,061,088
Sep 24, 20257,800.008,040.007,655.007,840.007,840.001.55%843,494
Sep 23, 20257,710.008,000.007,610.007,720.007,720.00-0.26%1,240,181
Sep 22, 20257,960.007,980.007,700.007,740.007,740.00-2.40%748,036
Sep 19, 20258,020.008,130.007,810.007,930.007,930.00-1.61%1,053,323
Sep 18, 20258,310.008,340.008,010.008,060.008,060.00-2.07%909,189
Sep 17, 20258,610.008,720.008,200.008,230.008,230.00-1.67%1,433,732
Sep 16, 20258,660.008,940.008,270.008,370.008,370.00-1.99%2,401,905
Sep 15, 20258,760.008,990.008,410.008,540.008,540.00-4.79%2,249,588
Sep 12, 20259,750.009,790.008,820.008,970.008,970.00-9.49%3,819,800
Sep 11, 20259,290.0010,430.009,130.009,910.009,910.009.38%10,894,100
Sep 10, 20258,220.009,430.007,880.009,060.009,060.0012.83%19,839,560
Sep 9, 20256,880.008,480.006,770.008,030.008,030.0022.97%26,298,880
Sep 8, 20256,170.006,830.006,070.006,530.006,530.005.83%9,315,041
Sep 5, 20256,260.006,280.006,020.006,170.006,170.00-1.44%1,685,165
Sep 4, 20256,050.006,390.005,980.006,260.006,260.004.33%3,847,985
Sep 3, 20256,110.006,200.005,930.006,000.006,000.00-2.91%1,961,202
Sep 2, 20256,060.006,720.006,060.006,180.006,180.003.52%11,796,850
Sep 1, 20256,250.006,360.005,930.005,970.005,970.00-3.40%2,636,407
Aug 29, 20256,130.006,460.006,020.006,180.006,180.001.48%6,165,241
Aug 28, 20255,990.006,300.005,870.006,090.006,090.001.50%5,500,731
Aug 27, 20255,710.006,620.005,700.006,000.006,000.006.57%20,547,820
Aug 26, 20255,980.006,200.005,570.005,630.005,630.00-3.10%3,844,318
Aug 25, 20255,960.006,010.005,730.005,810.005,810.00-1.36%3,274,493
Aug 22, 20255,330.006,220.005,320.005,890.005,890.0010.71%27,642,810
Aug 21, 20255,130.005,450.005,060.005,320.005,320.003.91%3,537,094
Aug 20, 20255,190.005,360.004,940.005,120.005,120.00-3.94%2,734,149
Aug 19, 20255,230.005,850.005,060.005,330.005,330.003.29%21,016,610
Aug 18, 20254,860.005,460.004,720.005,160.005,160.006.17%10,182,140
Aug 14, 20254,840.004,940.004,730.004,860.004,860.000.41%1,256,039