ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea · Delayed Price · Currency is KRW 5,150.00
+215.00 (4.36%)
At close: Aug 7, 2025, 3:30 PM KST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 4,955.00 | 5,510.00 | 4,870.00 | 5,150.00 | - | 4.36% | 15,614,633 |
| Aug 6, 2025 | 5,030.00 | 5,190.00 | 4,810.00 | 4,935.00 | - | -0.20% | 8,257,518 |
| Aug 5, 2025 | 4,730.00 | 5,050.00 | 4,670.00 | 4,945.00 | - | 5.10% | 9,575,328 |
| Aug 4, 2025 | 4,655.00 | 4,820.00 | 4,510.00 | 4,705.00 | - | - | 4,095,107 |
| Aug 1, 2025 | 4,895.00 | 4,985.00 | 4,580.00 | 4,705.00 | - | -4.76% | 5,955,345 |
| Jul 31, 2025 | 4,400.00 | 5,590.00 | 4,210.00 | 4,940.00 | - | 14.88% | 36,047,630 |
| Jul 30, 2025 | 4,400.00 | 4,405.00 | 4,260.00 | 4,300.00 | - | -2.27% | 575,533 |
| Jul 29, 2025 | 4,275.00 | 4,510.00 | 4,150.00 | 4,400.00 | - | 3.77% | 2,285,562 |
| Jul 28, 2025 | 4,360.00 | 4,470.00 | 4,185.00 | 4,240.00 | - | 0.47% | 1,861,978 |
| Jul 25, 2025 | 4,125.00 | 4,280.00 | 4,070.00 | 4,220.00 | - | 2.43% | 893,679 |
| Jul 24, 2025 | 4,170.00 | 4,215.00 | 4,085.00 | 4,120.00 | - | -2.37% | 601,012 |
| Jul 23, 2025 | 4,070.00 | 4,335.00 | 3,980.00 | 4,220.00 | - | 4.84% | 2,478,044 |
| Jul 22, 2025 | 4,080.00 | 4,165.00 | 4,000.00 | 4,025.00 | - | -0.49% | 488,798 |
| Jul 21, 2025 | 3,980.00 | 4,085.00 | 3,980.00 | 4,045.00 | - | 2.02% | 296,847 |
| Jul 18, 2025 | 4,100.00 | 4,105.00 | 3,940.00 | 3,965.00 | - | -3.06% | 563,805 |
| Jul 17, 2025 | 4,455.00 | 4,725.00 | 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 | - | 0.25% | 190,284 |
| Jul 15, 2025 | 4,070.00 | 4,075.00 | 3,995.00 | 4,075.00 | - | 1.12% | 70,231 |
| Jul 14, 2025 | 4,055.00 | 4,145.00 | 4,005.00 | 4,030.00 | - | -1.23% | 108,018 |
| Jul 11, 2025 | 4,175.00 | 4,180.00 | 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 | - | -1.65% | 128,686 |
| Jul 9, 2025 | 4,275.00 | 4,275.00 | 4,140.00 | 4,245.00 | - | 0.12% | 153,301 |
| Jul 8, 2025 | 4,130.00 | 4,375.00 | 4,130.00 | 4,240.00 | - | 3.54% | 469,341 |
| Jul 7, 2025 | 4,245.00 | 4,300.00 | 4,075.00 | 4,095.00 | - | -4.88% | 312,537 |
| Jul 4, 2025 | 4,145.00 | 4,540.00 | 4,145.00 | 4,305.00 | - | 3.61% | 1,404,684 |
| Jul 3, 2025 | 4,130.00 | 4,220.00 | 4,075.00 | 4,155.00 | - | 0.61% | 144,872 |
| Jul 2, 2025 | 4,235.00 | 4,240.00 | 4,000.00 | 4,130.00 | - | -2.48% | 213,880 |
| Jul 1, 2025 | 4,285.00 | 4,325.00 | 4,205.00 | 4,235.00 | - | -1.05% | 80,829 |
| Jun 30, 2025 | 4,195.00 | 4,340.00 | 4,190.00 | 4,280.00 | - | 2.15% | 174,573 |
| Jun 27, 2025 | 4,240.00 | 4,295.00 | 4,120.00 | 4,190.00 | - | -0.71% | 145,909 |
| Jun 26, 2025 | 4,310.00 | 4,355.00 | 4,130.00 | 4,220.00 | - | -1.86% | 237,120 |
| Jun 25, 2025 | 4,555.00 | 4,565.00 | 4,265.00 | 4,300.00 | - | -5.49% | 379,519 |
| Jun 24, 2025 | 4,580.00 | 4,640.00 | 4,500.00 | 4,550.00 | - | 0.78% | 186,732 |
| Jun 23, 2025 | 4,600.00 | 4,600.00 | 4,475.00 | 4,515.00 | - | -1.85% | 187,433 |
| Jun 20, 2025 | 4,620.00 | 4,670.00 | 4,575.00 | 4,600.00 | - | -0.54% | 149,355 |
| Jun 19, 2025 | 4,750.00 | 4,750.00 | 4,585.00 | 4,625.00 | - | -2.12% | 282,967 |
| Jun 18, 2025 | 4,825.00 | 4,880.00 | 4,700.00 | 4,725.00 | - | -2.07% | 291,967 |
| Jun 17, 2025 | 4,810.00 | 4,930.00 | 4,730.00 | 4,825.00 | - | 0.52% | 604,978 |
| Jun 16, 2025 | 4,615.00 | 4,835.00 | 4,590.00 | 4,800.00 | - | 3.90% | 517,115 |
| Jun 13, 2025 | 4,765.00 | 4,765.00 | 4,565.00 | 4,620.00 | - | -2.12% | 369,641 |
| Jun 12, 2025 | 4,635.00 | 4,795.00 | 4,620.00 | 4,720.00 | - | 2.05% | 398,417 |
| Jun 11, 2025 | 4,735.00 | 4,745.00 | 4,625.00 | 4,625.00 | - | -1.70% | 265,900 |
| Jun 10, 2025 | 4,610.00 | 4,725.00 | 4,605.00 | 4,705.00 | - | 2.06% | 349,103 |
| Jun 9, 2025 | 4,680.00 | 4,680.00 | 4,530.00 | 4,610.00 | - | -1.71% | 379,267 |
| Jun 5, 2025 | 4,705.00 | 4,795.00 | 4,600.00 | 4,690.00 | - | -0.21% | 410,209 |
| Jun 4, 2025 | 4,710.00 | 4,750.00 | 4,605.00 | 4,700.00 | - | - | 341,421 |
| Jun 2, 2025 | 4,750.00 | 4,775.00 | 4,655.00 | 4,700.00 | - | -1.05% | 240,915 |
| May 30, 2025 | 4,890.00 | 4,980.00 | 4,700.00 | 4,750.00 | - | -2.26% | 899,497 |
| May 29, 2025 | 4,830.00 | 4,985.00 | 4,830.00 | 4,860.00 | - | 0.21% | 605,146 |
| May 28, 2025 | 5,080.00 | 5,150.00 | 4,850.00 | 4,850.00 | - | -4.53% | 1,043,627 |