Skip to main content
logo
ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
+15.00 (0.39%)
At close: Sep 18, 2026

ILSEUNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20263,880.003,895.003,800.003,860.003,860.000.39%96,169
Sep 17, 20263,655.004,010.003,655.003,845.003,845.004.34%372,029
Sep 16, 20263,785.003,785.003,640.003,685.003,685.00-1.60%115,530
Sep 15, 20263,785.003,820.003,700.003,745.003,745.00-1.96%116,665
Sep 14, 20263,765.003,930.003,755.003,820.003,820.00-0.26%123,256
Sep 11, 20263,805.003,970.003,750.003,830.003,830.00-0.91%150,062
Sep 10, 20263,930.004,085.003,830.003,865.003,865.00-3.13%209,584
Sep 9, 20263,880.004,125.003,825.003,990.003,990.005.14%771,089
Sep 8, 20263,835.003,965.003,775.003,795.003,795.00-0.26%176,161
Sep 7, 20263,885.003,885.003,765.003,805.003,805.00-0.91%185,043
Sep 4, 20263,745.003,885.003,620.003,840.003,840.002.13%264,681
Sep 3, 20263,710.004,230.003,650.003,760.003,760.004.16%1,910,416
Sep 2, 20263,710.003,710.003,605.003,610.003,610.00-2.83%48,767
Sep 1, 20263,755.003,775.003,660.003,715.003,715.00-1.33%58,485
Aug 31, 20263,760.003,790.003,600.003,765.003,765.00-0.92%50,856
Aug 28, 20263,830.003,900.003,790.003,800.003,800.00-0.78%69,326
Aug 27, 20263,855.003,960.003,820.003,830.003,830.00-0.91%150,927
Aug 26, 20263,830.003,900.003,780.003,865.003,865.00-0.13%108,787
Aug 25, 20263,640.003,870.003,570.003,870.003,870.004.88%134,568
Aug 24, 20263,735.003,800.003,670.003,690.003,690.00-0.67%104,788
Aug 21, 20263,755.003,815.003,650.003,715.003,715.00-3.00%198,383
Aug 20, 20263,855.003,940.003,810.003,830.003,830.000.26%113,903
Aug 19, 20263,900.003,950.003,805.003,820.003,820.00-4.74%187,628
Aug 18, 20264,090.004,235.003,950.004,010.004,010.00-4.30%345,586
Aug 14, 20264,405.004,565.004,170.004,190.004,190.000.12%2,345,417
Aug 13, 20264,105.004,215.004,015.004,185.004,185.002.83%519,904
Aug 12, 20264,050.004,110.003,905.004,070.004,070.000.49%298,038
Aug 11, 20264,130.004,165.004,010.004,050.004,050.00-2.41%367,179
Aug 10, 20264,010.004,395.003,985.004,150.004,150.003.75%1,358,777
Aug 7, 20264,255.004,275.003,995.004,000.004,000.00-6.87%462,186
Aug 6, 20264,500.004,500.004,175.004,295.004,295.00-2.83%963,464
Aug 5, 20264,190.004,550.004,110.004,420.004,420.007.80%4,409,890
Aug 4, 20263,970.004,365.003,940.004,100.004,100.003.67%5,000,863
Aug 3, 20263,975.004,285.003,815.003,955.003,955.00-1.25%3,359,560
Jul 31, 20263,610.004,260.003,595.004,005.004,005.008.83%8,927,074
Jul 30, 20263,090.004,030.003,070.003,680.003,680.0011.85%9,304,601
Jul 29, 20263,770.004,005.003,110.003,290.003,290.00-6.67%4,032,743
Jul 28, 20263,725.004,680.003,410.003,525.003,525.00-6.00%12,471,784
Jul 27, 20263,900.004,275.003,615.003,750.003,750.00-8.76%2,742,865
Jul 24, 20263,165.004,110.003,105.004,110.004,110.0029.86%1,783,485
Jul 23, 20263,000.003,175.003,000.003,165.003,165.005.15%47,736
Jul 22, 20262,995.003,110.002,995.003,010.003,010.001.35%40,785
Jul 21, 20262,850.003,035.002,850.002,970.002,970.000.17%55,475
Jul 20, 20263,030.003,300.002,945.002,965.002,965.00-1.98%113,195
Jul 16, 20263,180.003,225.003,025.003,025.003,025.00-3.35%69,541
Jul 15, 20262,995.003,150.002,995.003,130.003,130.003.99%40,868
Jul 14, 20262,980.003,055.002,850.003,010.003,010.001.52%81,563
Jul 13, 20263,215.003,325.002,960.002,965.002,965.00-8.20%77,619
Jul 10, 20263,015.003,280.003,015.003,230.003,230.006.95%63,245
Jul 9, 20262,905.003,120.002,905.003,020.003,020.001.51%93,911