ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea · Delayed Price · Currency is KRW 6,330.00
+330.00 (5.50%)
At close: Feb 20, 2026
ILSEUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |