ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea · Delayed Price · Currency is KRW 3,750.00
-360.00 (-8.76%)
At close: Jul 27, 2026
ILSEUNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3,900.00 | 4,275.00 | 3,615.00 | 3,750.00 | 3,750.00 | -8.76% | 2,742,865 |
| Jul 24, 2026 | 3,165.00 | 4,110.00 | 3,105.00 | 4,110.00 | 4,110.00 | 29.86% | 1,783,485 |
| Jul 23, 2026 | 3,000.00 | 3,175.00 | 3,000.00 | 3,165.00 | 3,165.00 | 5.15% | 47,736 |
| Jul 22, 2026 | 2,995.00 | 3,110.00 | 2,995.00 | 3,010.00 | 3,010.00 | 1.35% | 40,785 |
| Jul 21, 2026 | 2,850.00 | 3,035.00 | 2,850.00 | 2,970.00 | 2,970.00 | 0.17% | 55,475 |
| Jul 20, 2026 | 3,030.00 | 3,300.00 | 2,945.00 | 2,965.00 | 2,965.00 | -1.98% | 113,195 |
| Jul 16, 2026 | 3,180.00 | 3,225.00 | 3,025.00 | 3,025.00 | 3,025.00 | -3.35% | 69,541 |
| Jul 15, 2026 | 2,995.00 | 3,150.00 | 2,995.00 | 3,130.00 | 3,130.00 | 3.99% | 40,868 |
| Jul 14, 2026 | 2,980.00 | 3,055.00 | 2,850.00 | 3,010.00 | 3,010.00 | 1.52% | 81,563 |
| Jul 13, 2026 | 3,215.00 | 3,325.00 | 2,960.00 | 2,965.00 | 2,965.00 | -8.20% | 77,619 |
| Jul 10, 2026 | 3,015.00 | 3,280.00 | 3,015.00 | 3,230.00 | 3,230.00 | 6.95% | 63,245 |
| Jul 9, 2026 | 2,905.00 | 3,120.00 | 2,905.00 | 3,020.00 | 3,020.00 | 1.51% | 93,911 |
| Jul 8, 2026 | 3,085.00 | 3,235.00 | 2,935.00 | 2,975.00 | 2,975.00 | -6.74% | 143,052 |
| Jul 7, 2026 | 3,335.00 | 3,365.00 | 3,120.00 | 3,190.00 | 3,190.00 | -6.31% | 73,435 |
| Jul 6, 2026 | 3,330.00 | 3,535.00 | 3,305.00 | 3,405.00 | 3,405.00 | 1.95% | 72,934 |
| Jul 3, 2026 | 3,340.00 | 3,425.00 | 3,100.00 | 3,340.00 | 3,340.00 | -0.74% | 57,256 |
| Jul 2, 2026 | 3,435.00 | 3,550.00 | 3,350.00 | 3,365.00 | 3,365.00 | -5.08% | 68,393 |
| Jul 1, 2026 | 3,390.00 | 3,630.00 | 3,390.00 | 3,545.00 | 3,545.00 | 4.57% | 49,965 |
| Jun 30, 2026 | 3,575.00 | 3,615.00 | 3,380.00 | 3,390.00 | 3,390.00 | -6.22% | 77,158 |
| Jun 29, 2026 | 3,120.00 | 3,635.00 | 3,120.00 | 3,615.00 | 3,615.00 | 11.57% | 73,513 |
| Jun 26, 2026 | 3,440.00 | 3,445.00 | 3,115.00 | 3,240.00 | 3,240.00 | -6.49% | 143,183 |
| Jun 25, 2026 | 3,475.00 | 3,615.00 | 3,405.00 | 3,465.00 | 3,465.00 | -1.56% | 69,999 |
| Jun 24, 2026 | 3,395.00 | 3,525.00 | 3,350.00 | 3,520.00 | 3,520.00 | 3.68% | 117,488 |
| Jun 23, 2026 | 3,730.00 | 3,770.00 | 3,390.00 | 3,395.00 | 3,395.00 | -9.71% | 147,324 |
| Jun 22, 2026 | 3,860.00 | 4,090.00 | 3,690.00 | 3,760.00 | 3,760.00 | -2.08% | 114,205 |
| Jun 19, 2026 | 3,960.00 | 4,075.00 | 3,710.00 | 3,840.00 | 3,840.00 | -4.60% | 80,295 |
| Jun 18, 2026 | 4,250.00 | 4,280.00 | 4,000.00 | 4,025.00 | 4,025.00 | -4.17% | 67,622 |
| Jun 17, 2026 | 4,205.00 | 4,380.00 | 4,180.00 | 4,200.00 | 4,200.00 | - | 102,899 |
| Jun 16, 2026 | 4,095.00 | 4,210.00 | 4,065.00 | 4,200.00 | 4,200.00 | 2.44% | 43,165 |
| Jun 15, 2026 | 4,010.00 | 4,165.00 | 4,010.00 | 4,100.00 | 4,100.00 | 4.73% | 76,474 |
| Jun 12, 2026 | 3,890.00 | 4,040.00 | 3,880.00 | 3,915.00 | 3,915.00 | 2.09% | 105,062 |
| Jun 11, 2026 | 3,755.00 | 3,840.00 | 3,635.00 | 3,835.00 | 3,835.00 | 2.13% | 41,185 |
| Jun 10, 2026 | 3,690.00 | 3,985.00 | 3,680.00 | 3,755.00 | 3,755.00 | -0.40% | 71,925 |
| Jun 9, 2026 | 3,445.00 | 3,805.00 | 3,445.00 | 3,770.00 | 3,770.00 | 7.25% | 128,183 |
| Jun 8, 2026 | 3,625.00 | 3,800.00 | 3,360.00 | 3,515.00 | 3,515.00 | -9.64% | 175,243 |
| Jun 5, 2026 | 4,085.00 | 4,095.00 | 3,830.00 | 3,890.00 | 3,890.00 | -5.58% | 70,353 |
| Jun 4, 2026 | 3,995.00 | 4,270.00 | 3,995.00 | 4,120.00 | 4,120.00 | 4.57% | 84,741 |
| Jun 2, 2026 | 4,050.00 | 4,340.00 | 3,865.00 | 3,940.00 | 3,940.00 | -4.95% | 151,061 |
| Jun 1, 2026 | 4,100.00 | 4,355.00 | 4,015.00 | 4,145.00 | 4,145.00 | -1.66% | 90,899 |
| May 29, 2026 | 4,510.00 | 4,510.00 | 4,110.00 | 4,215.00 | 4,215.00 | -4.20% | 81,873 |
| May 28, 2026 | 4,530.00 | 4,610.00 | 4,240.00 | 4,400.00 | 4,400.00 | -2.87% | 92,046 |
| May 27, 2026 | 4,835.00 | 4,900.00 | 4,515.00 | 4,530.00 | 4,530.00 | -6.21% | 180,200 |
| May 26, 2026 | 4,870.00 | 5,060.00 | 4,800.00 | 4,830.00 | 4,830.00 | 1.05% | 135,904 |
| May 22, 2026 | 4,720.00 | 4,855.00 | 4,720.00 | 4,780.00 | 4,780.00 | 1.70% | 96,564 |
| 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 |