Skip to main content
logo
ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,420.00
+125.00 (3.79%)
At close: Oct 16, 2026

ILSEUNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,310.003,500.003,305.003,420.003,420.003.79%58,657
Oct 15, 20263,355.003,420.003,200.003,295.003,295.00-5.99%101,958
Oct 14, 20263,510.003,625.003,465.003,505.003,505.002.49%99,922
Oct 13, 20263,330.003,425.003,220.003,420.003,420.00-1.58%133,677
Oct 12, 20263,725.003,725.003,420.003,475.003,475.00-6.33%160,151
Oct 8, 20263,755.003,785.003,645.003,710.003,710.00-1.20%105,910
Oct 7, 20263,865.003,895.003,745.003,755.003,755.00-2.72%106,644
Oct 6, 20263,900.003,900.003,855.003,860.003,860.00-1.03%118,840
Oct 2, 20263,905.003,975.003,875.003,900.003,900.00-0.13%141,762
Oct 1, 20263,810.004,190.003,795.003,905.003,905.003.44%764,205
Sep 30, 20263,715.003,855.003,700.003,775.003,775.003.71%192,617
Sep 29, 20263,765.003,785.003,610.003,640.003,640.00-4.08%78,113
Sep 28, 20263,740.003,840.003,700.003,795.003,795.001.47%102,005
Sep 23, 20263,765.003,805.003,695.003,740.003,740.00-0.93%61,779
Sep 22, 20263,825.003,860.003,750.003,775.003,775.00-1.05%59,599
Sep 21, 20263,835.003,850.003,770.003,815.003,815.00-1.17%88,138
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