ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea · Delayed Price · Currency is KRW 6,150.00
-150.00 (-2.38%)
At close: Jan 16, 2026
ILSEUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 6,000.00 | 6,260.00 | 6,000.00 | 6,190.00 | 6,190.00 | 3.51% | 192,032 |
| Jan 2, 2026 | 5,960.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.34% | 109,830 |
| Dec 30, 2025 | 6,060.00 | 6,090.00 | 5,880.00 | 5,960.00 | 5,960.00 | -1.65% | 58,848 |
| Dec 29, 2025 | 5,900.00 | 6,150.00 | 5,900.00 | 6,060.00 | 6,060.00 | 2.71% | 123,794 |
| Dec 26, 2025 | 6,170.00 | 6,210.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.38% | 182,688 |
| Dec 24, 2025 | 6,410.00 | 6,600.00 | 6,170.00 | 6,170.00 | 6,170.00 | -3.44% | 229,725 |
| Dec 23, 2025 | 6,590.00 | 6,610.00 | 6,320.00 | 6,390.00 | 6,390.00 | 1.75% | 488,760 |
| Dec 22, 2025 | 6,220.00 | 6,560.00 | 6,220.00 | 6,280.00 | 6,280.00 | 1.29% | 184,302 |
| Dec 19, 2025 | 6,030.00 | 6,210.00 | 5,930.00 | 6,200.00 | 6,200.00 | 4.55% | 128,740 |
| Dec 18, 2025 | 5,870.00 | 6,050.00 | 5,850.00 | 5,930.00 | 5,930.00 | -1.50% | 97,755 |
| Dec 17, 2025 | 6,100.00 | 6,160.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.82% | 124,586 |
| Dec 16, 2025 | 6,280.00 | 6,350.00 | 6,050.00 | 6,070.00 | 6,070.00 | -3.34% | 134,378 |
| Dec 15, 2025 | 6,290.00 | 6,390.00 | 6,210.00 | 6,280.00 | 6,280.00 | -1.72% | 98,551 |
| Dec 12, 2025 | 6,140.00 | 6,390.00 | 6,140.00 | 6,390.00 | 6,390.00 | 4.07% | 191,441 |
| Dec 11, 2025 | 6,230.00 | 6,260.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.97% | 116,365 |
| Dec 10, 2025 | 6,430.00 | 6,460.00 | 6,180.00 | 6,200.00 | 6,200.00 | -4.47% | 229,192 |
| Dec 9, 2025 | 6,170.00 | 6,540.00 | 6,100.00 | 6,490.00 | 6,490.00 | 4.68% | 576,840 |
| Dec 8, 2025 | 6,400.00 | 6,400.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.64% | 152,130 |
| Dec 5, 2025 | 6,150.00 | 6,280.00 | 6,110.00 | 6,240.00 | 6,240.00 | 1.79% | 236,770 |
| Dec 4, 2025 | 6,320.00 | 6,330.00 | 6,100.00 | 6,130.00 | 6,130.00 | -2.54% | 248,433 |
| Dec 3, 2025 | 6,450.00 | 6,500.00 | 6,280.00 | 6,290.00 | 6,290.00 | -1.87% | 166,242 |
| Dec 2, 2025 | 6,350.00 | 6,500.00 | 6,280.00 | 6,410.00 | 6,410.00 | 1.26% | 337,567 |
| Dec 1, 2025 | 6,400.00 | 6,500.00 | 6,260.00 | 6,330.00 | 6,330.00 | -0.78% | 195,616 |
| Nov 28, 2025 | 6,320.00 | 6,400.00 | 6,270.00 | 6,380.00 | 6,380.00 | 0.95% | 183,389 |
| Nov 27, 2025 | 6,500.00 | 6,510.00 | 6,300.00 | 6,320.00 | 6,320.00 | -2.02% | 178,383 |
| Nov 26, 2025 | 6,230.00 | 6,450.00 | 6,180.00 | 6,450.00 | 6,450.00 | 3.53% | 183,406 |
| Nov 25, 2025 | 6,220.00 | 6,410.00 | 6,090.00 | 6,230.00 | 6,230.00 | 0.48% | 152,554 |
| Nov 24, 2025 | 6,150.00 | 6,310.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.14% | 179,192 |
| Nov 21, 2025 | 6,160.00 | 6,270.00 | 6,080.00 | 6,130.00 | 6,130.00 | -4.67% | 198,781 |
| Nov 20, 2025 | 6,340.00 | 6,580.00 | 6,340.00 | 6,430.00 | 6,430.00 | 1.42% | 160,668 |
| Nov 19, 2025 | 6,850.00 | 6,850.00 | 6,170.00 | 6,340.00 | 6,340.00 | -2.16% | 292,825 |
| Nov 18, 2025 | 6,730.00 | 7,050.00 | 6,480.00 | 6,480.00 | 6,480.00 | -5.40% | 398,486 |
| Nov 17, 2025 | 7,010.00 | 7,140.00 | 6,770.00 | 6,850.00 | 6,850.00 | -2.14% | 456,175 |
| Nov 14, 2025 | 6,570.00 | 7,640.00 | 6,490.00 | 7,000.00 | 7,000.00 | 4.32% | 2,966,667 |
| Nov 13, 2025 | 6,640.00 | 6,760.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1.05% | 151,520 |
| Nov 12, 2025 | 6,660.00 | 6,750.00 | 6,530.00 | 6,640.00 | 6,640.00 | 0.30% | 188,608 |
| Nov 11, 2025 | 6,770.00 | 6,970.00 | 6,520.00 | 6,620.00 | 6,620.00 | -2.07% | 292,715 |
| Nov 10, 2025 | 6,690.00 | 6,840.00 | 6,560.00 | 6,760.00 | 6,760.00 | 1.65% | 224,687 |
| Nov 7, 2025 | 6,700.00 | 7,140.00 | 6,460.00 | 6,650.00 | 6,650.00 | -2.35% | 677,305 |
| Nov 6, 2025 | 7,160.00 | 7,480.00 | 6,810.00 | 6,810.00 | 6,810.00 | -4.08% | 409,018 |
| Nov 5, 2025 | 7,500.00 | 7,500.00 | 7,010.00 | 7,100.00 | 7,100.00 | -6.58% | 411,319 |