ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea · Delayed Price · Currency is KRW 4,700.00
+115.00 (2.51%)
At close: May 21, 2026
ILSEUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,625.00 | 4,790.00 | 4,625.00 | 4,700.00 | 4,700.00 | 2.51% | 71,989 |
| May 20, 2026 | 4,750.00 | 4,880.00 | 4,455.00 | 4,585.00 | 4,585.00 | -2.96% | 140,672 |
| May 19, 2026 | 4,900.00 | 5,050.00 | 4,670.00 | 4,725.00 | 4,725.00 | -3.57% | 102,178 |
| May 18, 2026 | 4,995.00 | 4,995.00 | 4,710.00 | 4,900.00 | 4,900.00 | -2.00% | 118,377 |
| May 15, 2026 | 5,300.00 | 5,350.00 | 4,960.00 | 5,000.00 | 5,000.00 | -5.12% | 198,427 |
| May 14, 2026 | 5,380.00 | 5,480.00 | 5,230.00 | 5,270.00 | 5,270.00 | -1.86% | 136,549 |
| May 13, 2026 | 5,650.00 | 5,690.00 | 5,360.00 | 5,370.00 | 5,370.00 | -3.94% | 193,113 |
| May 12, 2026 | 5,900.00 | 5,930.00 | 5,400.00 | 5,590.00 | 5,590.00 | -4.93% | 327,291 |
| May 11, 2026 | 5,930.00 | 6,420.00 | 5,880.00 | 5,880.00 | 5,880.00 | -0.84% | 542,178 |
| May 8, 2026 | 6,070.00 | 6,070.00 | 5,750.00 | 5,930.00 | 5,930.00 | -2.31% | 203,571 |
| May 7, 2026 | 6,140.00 | 6,250.00 | 6,020.00 | 6,070.00 | 6,070.00 | -0.98% | 274,584 |
| May 6, 2026 | 6,250.00 | 6,310.00 | 6,090.00 | 6,130.00 | 6,130.00 | -1.45% | 392,453 |
| May 4, 2026 | 6,480.00 | 6,510.00 | 6,220.00 | 6,220.00 | 6,220.00 | -1.11% | 540,903 |
| Apr 30, 2026 | 6,330.00 | 6,520.00 | 6,270.00 | 6,290.00 | 6,290.00 | 0.64% | 812,342 |
| Apr 29, 2026 | 6,200.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,250.00 | 0.81% | 376,950 |
| Apr 28, 2026 | 6,180.00 | 6,280.00 | 6,050.00 | 6,200.00 | 6,200.00 | -0.48% | 373,004 |
| Apr 27, 2026 | 6,380.00 | 6,380.00 | 6,170.00 | 6,230.00 | 6,230.00 | -1.58% | 411,103 |
| Apr 24, 2026 | 6,490.00 | 6,500.00 | 6,240.00 | 6,330.00 | 6,330.00 | 0.16% | 860,603 |
| Apr 23, 2026 | 6,200.00 | 6,460.00 | 6,000.00 | 6,320.00 | 6,320.00 | 3.44% | 1,524,090 |
| Apr 22, 2026 | 5,780.00 | 6,270.00 | 5,760.00 | 6,110.00 | 6,110.00 | 5.16% | 1,041,672 |
| Apr 21, 2026 | 5,780.00 | 5,890.00 | 5,650.00 | 5,810.00 | 5,810.00 | 1.75% | 308,562 |
| Apr 20, 2026 | 6,000.00 | 6,000.00 | 5,670.00 | 5,710.00 | 5,710.00 | -1.04% | 474,175 |
| Apr 17, 2026 | 5,480.00 | 5,860.00 | 5,440.00 | 5,770.00 | 5,770.00 | 5.68% | 480,785 |
| Apr 16, 2026 | 5,450.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1.11% | 113,897 |
| Apr 15, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.55% | 179,055 |
| Apr 14, 2026 | 5,550.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,430.00 | - | 189,114 |
| Apr 13, 2026 | 5,390.00 | 5,440.00 | 5,240.00 | 5,430.00 | 5,430.00 | 0.37% | 104,043 |
| Apr 10, 2026 | 5,540.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.73% | 137,368 |
| Apr 9, 2026 | 5,590.00 | 5,600.00 | 5,350.00 | 5,450.00 | 5,450.00 | -1.27% | 104,334 |
| Apr 8, 2026 | 5,440.00 | 5,610.00 | 5,310.00 | 5,520.00 | 5,520.00 | 4.74% | 159,378 |
| Apr 7, 2026 | 5,420.00 | 5,530.00 | 5,220.00 | 5,270.00 | 5,270.00 | -2.59% | 93,195 |
| Apr 6, 2026 | 5,720.00 | 5,720.00 | 5,180.00 | 5,410.00 | 5,410.00 | -4.08% | 171,655 |
| Apr 3, 2026 | 5,350.00 | 5,770.00 | 5,350.00 | 5,640.00 | 5,640.00 | 6.21% | 316,219 |
| Apr 2, 2026 | 5,510.00 | 5,670.00 | 5,180.00 | 5,310.00 | 5,310.00 | -2.21% | 343,290 |
| Apr 1, 2026 | 5,350.00 | 5,470.00 | 5,210.00 | 5,430.00 | 5,430.00 | 7.10% | 186,359 |
| Mar 31, 2026 | 5,250.00 | 5,390.00 | 5,010.00 | 5,070.00 | 5,070.00 | -3.43% | 191,289 |
| Mar 30, 2026 | 5,270.00 | 5,340.00 | 5,080.00 | 5,250.00 | 5,250.00 | -2.23% | 111,822 |
| Mar 27, 2026 | 5,500.00 | 5,500.00 | 5,210.00 | 5,370.00 | 5,370.00 | -2.89% | 269,334 |
| Mar 26, 2026 | 5,730.00 | 5,830.00 | 5,520.00 | 5,530.00 | 5,530.00 | -3.15% | 225,044 |
| Mar 25, 2026 | 5,720.00 | 5,740.00 | 5,560.00 | 5,710.00 | 5,710.00 | 0.71% | 159,740 |
| Mar 24, 2026 | 5,750.00 | 5,800.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1.61% | 210,246 |
| Mar 23, 2026 | 5,770.00 | 5,790.00 | 5,560.00 | 5,580.00 | 5,580.00 | -3.29% | 260,852 |
| Mar 20, 2026 | 5,720.00 | 6,030.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1.76% | 437,581 |
| Mar 19, 2026 | 5,720.00 | 5,920.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.87% | 194,040 |
| Mar 18, 2026 | 5,750.00 | 5,800.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.52% | 214,341 |
| Mar 17, 2026 | 5,850.00 | 6,030.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.17% | 340,608 |
| 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% | 1,457,695 |
| Mar 12, 2026 | 5,660.00 | 5,980.00 | 5,580.00 | 5,820.00 | 5,820.00 | 3.37% | 766,911 |
| Mar 11, 2026 | 5,510.00 | 6,030.00 | 5,510.00 | 5,630.00 | 5,630.00 | 4.07% | 1,329,082 |