Skip to main content
logo
ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,690.00
-25.00 (-0.67%)
At close: Aug 24, 2026

ILSEUNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20263,085.003,235.002,935.002,975.002,975.00-6.74%143,052
Jul 7, 20263,335.003,365.003,120.003,190.003,190.00-6.31%73,435
Jul 6, 20263,330.003,535.003,305.003,405.003,405.001.95%72,934
Jul 3, 20263,340.003,425.003,100.003,340.003,340.00-0.74%57,256
Jul 2, 20263,435.003,550.003,350.003,365.003,365.00-5.08%68,393
Jul 1, 20263,390.003,630.003,390.003,545.003,545.004.57%49,965
Jun 30, 20263,575.003,615.003,380.003,390.003,390.00-6.22%77,158
Jun 29, 20263,120.003,635.003,120.003,615.003,615.0011.57%73,513
Jun 26, 20263,440.003,445.003,115.003,240.003,240.00-6.49%143,183
Jun 25, 20263,475.003,615.003,405.003,465.003,465.00-1.56%69,999
Jun 24, 20263,395.003,525.003,350.003,520.003,520.003.68%117,488
Jun 23, 20263,730.003,770.003,390.003,395.003,395.00-9.71%147,324
Jun 22, 20263,860.004,090.003,690.003,760.003,760.00-2.08%114,205
Jun 19, 20263,960.004,075.003,710.003,840.003,840.00-4.60%80,295
Jun 18, 20264,250.004,280.004,000.004,025.004,025.00-4.17%67,622
Jun 17, 20264,205.004,380.004,180.004,200.004,200.00-102,899
Jun 16, 20264,095.004,210.004,065.004,200.004,200.002.44%43,165
Jun 15, 20264,010.004,165.004,010.004,100.004,100.004.73%76,474
Jun 12, 20263,890.004,040.003,880.003,915.003,915.002.09%105,062