ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea · Delayed Price · Currency is KRW 6,250.00
+50.00 (0.81%)
At close: Apr 29, 2026
ILSEUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,330.00 | 6,520.00 | 6,270.00 | 6,290.00 | 6,290.00 | 0.64% | 809,363 |
| Apr 29, 2026 | 6,200.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,250.00 | 0.81% | 371,200 |
| Apr 28, 2026 | 6,180.00 | 6,280.00 | 6,050.00 | 6,200.00 | 6,200.00 | -0.48% | 370,044 |
| Apr 27, 2026 | 6,380.00 | 6,380.00 | 6,170.00 | 6,230.00 | 6,230.00 | -1.58% | 404,842 |
| Apr 24, 2026 | 6,490.00 | 6,500.00 | 6,240.00 | 6,330.00 | 6,330.00 | 0.16% | 848,554 |
| Apr 23, 2026 | 6,200.00 | 6,460.00 | 6,000.00 | 6,320.00 | 6,320.00 | 3.44% | 1,513,489 |
| Apr 22, 2026 | 5,780.00 | 6,270.00 | 5,760.00 | 6,110.00 | 6,110.00 | 5.16% | 1,034,981 |
| 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% | 472,775 |
| Apr 17, 2026 | 5,480.00 | 5,860.00 | 5,440.00 | 5,770.00 | 5,770.00 | 5.68% | 473,910 |
| Apr 16, 2026 | 5,450.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1.11% | 111,515 |
| Apr 15, 2026 | 5,550.00 | 5,550.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.55% | 178,517 |
| Apr 14, 2026 | 5,550.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,430.00 | - | 188,406 |
| Apr 13, 2026 | 5,390.00 | 5,440.00 | 5,240.00 | 5,430.00 | 5,430.00 | 0.37% | 103,035 |
| Apr 10, 2026 | 5,540.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.73% | 135,469 |
| Apr 9, 2026 | 5,590.00 | 5,600.00 | 5,350.00 | 5,450.00 | 5,450.00 | -1.27% | 104,318 |
| Apr 8, 2026 | 5,440.00 | 5,610.00 | 5,310.00 | 5,520.00 | 5,520.00 | 4.74% | 159,194 |
| 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% | 315,183 |
| Apr 2, 2026 | 5,510.00 | 5,670.00 | 5,180.00 | 5,310.00 | 5,310.00 | -2.21% | 342,978 |
| Apr 1, 2026 | 5,350.00 | 5,470.00 | 5,210.00 | 5,430.00 | 5,430.00 | 7.10% | 185,343 |
| Mar 31, 2026 | 5,250.00 | 5,390.00 | 5,010.00 | 5,070.00 | 5,070.00 | -3.43% | 188,728 |
| 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% | 268,692 |
| Mar 26, 2026 | 5,730.00 | 5,830.00 | 5,520.00 | 5,530.00 | 5,530.00 | -3.15% | 224,506 |
| Mar 25, 2026 | 5,720.00 | 5,740.00 | 5,560.00 | 5,710.00 | 5,710.00 | 0.71% | 158,351 |
| Mar 24, 2026 | 5,750.00 | 5,800.00 | 5,520.00 | 5,670.00 | 5,670.00 | 1.61% | 209,448 |
| 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% | 435,591 |
| Mar 19, 2026 | 5,720.00 | 5,920.00 | 5,660.00 | 5,670.00 | 5,670.00 | -0.87% | 193,376 |
| Mar 18, 2026 | 5,750.00 | 5,800.00 | 5,680.00 | 5,720.00 | 5,720.00 | -0.52% | 212,761 |
| Mar 17, 2026 | 5,850.00 | 6,030.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.17% | 336,925 |
| 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% | 1,445,661 |
| Mar 12, 2026 | 5,660.00 | 5,980.00 | 5,580.00 | 5,820.00 | 5,820.00 | 3.37% | 760,361 |
| Mar 11, 2026 | 5,510.00 | 6,030.00 | 5,510.00 | 5,630.00 | 5,630.00 | 4.07% | 1,321,089 |
| Mar 10, 2026 | 5,510.00 | 5,620.00 | 5,250.00 | 5,410.00 | 5,410.00 | -0.18% | 563,510 |
| Mar 9, 2026 | 5,260.00 | 6,340.00 | 5,070.00 | 5,420.00 | 5,420.00 | 1.69% | 7,753,608 |
| Mar 6, 2026 | 5,220.00 | 5,450.00 | 5,150.00 | 5,330.00 | 5,330.00 | -0.74% | 131,516 |
| Mar 5, 2026 | 4,875.00 | 5,410.00 | 4,800.00 | 5,370.00 | 5,370.00 | 16.74% | 424,878 |
| Mar 4, 2026 | 5,240.00 | 5,420.00 | 4,600.00 | 4,600.00 | 4,600.00 | -15.60% | 546,918 |
| Mar 3, 2026 | 5,860.00 | 6,580.00 | 5,450.00 | 5,450.00 | 5,450.00 | -4.22% | 3,397,852 |
| Feb 27, 2026 | 5,700.00 | 6,260.00 | 5,630.00 | 5,690.00 | 5,690.00 | 0.35% | 789,287 |
| Feb 26, 2026 | 5,830.00 | 5,870.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.58% | 164,703 |
| Feb 25, 2026 | 5,980.00 | 6,020.00 | 5,790.00 | 5,820.00 | 5,820.00 | -1.36% | 157,254 |
| Feb 24, 2026 | 6,140.00 | 6,200.00 | 5,830.00 | 5,900.00 | 5,900.00 | -3.91% | 256,237 |
| Feb 23, 2026 | 6,390.00 | 6,390.00 | 6,100.00 | 6,140.00 | 6,140.00 | -3.00% | 420,902 |
| 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 |