Ilsung Is Co., Ltd. (KRX:003120)
South Korea · Delayed Price · Currency is KRW 25,450
+650 (2.62%)
At close: Sep 15, 2025
Ilsung Is Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25,100.00 | 25,100.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.40% | 11,347 |
| Sep 11, 2025 | 25,000.00 | 25,300.00 | 24,500.00 | 24,900.00 | 24,900.00 | -0.99% | 13,039 |
| Sep 10, 2025 | 25,350.00 | 25,700.00 | 24,950.00 | 25,150.00 | 25,150.00 | -1.37% | 13,578 |
| Sep 9, 2025 | 25,000.00 | 25,650.00 | 23,800.00 | 25,500.00 | 25,500.00 | 2.00% | 36,796 |
| Sep 8, 2025 | 24,700.00 | 25,100.00 | 24,500.00 | 25,000.00 | 25,000.00 | 1.21% | 7,512 |
| Sep 5, 2025 | 25,100.00 | 25,100.00 | 24,300.00 | 24,700.00 | 24,700.00 | 0.41% | 4,004 |
| Sep 4, 2025 | 24,100.00 | 24,600.00 | 24,050.00 | 24,600.00 | 24,600.00 | 1.23% | 6,562 |
| Sep 3, 2025 | 24,700.00 | 24,950.00 | 23,800.00 | 24,300.00 | 24,300.00 | -1.62% | 20,917 |
| Sep 2, 2025 | 25,150.00 | 25,500.00 | 24,550.00 | 24,700.00 | 24,700.00 | -1.00% | 21,367 |
| Sep 1, 2025 | 24,400.00 | 25,700.00 | 23,750.00 | 24,950.00 | 24,950.00 | 5.50% | 57,145 |
| Aug 29, 2025 | 23,500.00 | 23,800.00 | 23,250.00 | 23,650.00 | 23,650.00 | 2.38% | 14,880 |
| Aug 28, 2025 | 22,850.00 | 23,300.00 | 21,850.00 | 23,100.00 | 23,100.00 | 3.13% | 21,585 |
| Aug 27, 2025 | 22,600.00 | 22,600.00 | 22,050.00 | 22,400.00 | 22,400.00 | - | 3,948 |
| Aug 26, 2025 | 23,000.00 | 23,000.00 | 22,350.00 | 22,400.00 | 22,400.00 | -1.97% | 4,815 |
| Aug 25, 2025 | 22,300.00 | 22,900.00 | 21,950.00 | 22,850.00 | 22,850.00 | 3.86% | 8,699 |
| Aug 22, 2025 | 21,800.00 | 22,300.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.92% | 5,965 |
| Aug 21, 2025 | 22,350.00 | 22,400.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.46% | 9,974 |
| Aug 20, 2025 | 23,200.00 | 23,200.00 | 21,900.00 | 21,900.00 | 21,900.00 | -4.16% | 17,673 |
| Aug 19, 2025 | 23,750.00 | 23,750.00 | 22,600.00 | 22,850.00 | 22,850.00 | -4.19% | 35,293 |
| Aug 18, 2025 | 24,800.00 | 24,800.00 | 23,750.00 | 23,850.00 | 23,850.00 | -3.83% | 13,183 |
| Aug 14, 2025 | 24,950.00 | 25,000.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.60% | 6,232 |
| Aug 13, 2025 | 25,250.00 | 25,550.00 | 24,900.00 | 24,950.00 | 24,950.00 | -0.40% | 6,929 |
| Aug 12, 2025 | 25,400.00 | 25,400.00 | 24,850.00 | 25,050.00 | 25,050.00 | 1.21% | 6,625 |
| Aug 11, 2025 | 24,750.00 | 24,950.00 | 24,550.00 | 24,750.00 | 24,750.00 | - | 4,427 |
| Aug 8, 2025 | 24,900.00 | 25,100.00 | 24,700.00 | 24,750.00 | 24,750.00 | -0.60% | 4,136 |
| Aug 7, 2025 | 24,900.00 | 25,350.00 | 24,500.00 | 24,900.00 | 24,900.00 | -0.40% | 7,050 |
| Aug 6, 2025 | 24,550.00 | 25,200.00 | 24,450.00 | 25,000.00 | 25,000.00 | 1.83% | 11,697 |
| Aug 5, 2025 | 24,200.00 | 24,750.00 | 24,050.00 | 24,550.00 | 24,550.00 | 1.45% | 12,499 |
| Aug 4, 2025 | 23,650.00 | 24,300.00 | 23,050.00 | 24,200.00 | 24,200.00 | 2.33% | 12,459 |
| Aug 1, 2025 | 24,900.00 | 24,900.00 | 23,400.00 | 23,650.00 | 23,650.00 | -5.21% | 36,022 |
| Jul 31, 2025 | 25,000.00 | 25,450.00 | 24,400.00 | 24,950.00 | 24,950.00 | - | 9,048 |
| Jul 30, 2025 | 24,750.00 | 25,650.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.40% | 17,726 |
| Jul 29, 2025 | 24,750.00 | 25,200.00 | 24,350.00 | 25,050.00 | 25,050.00 | -0.79% | 22,429 |
| Jul 28, 2025 | 26,050.00 | 26,050.00 | 24,800.00 | 25,250.00 | 25,250.00 | -3.99% | 31,925 |
| Jul 25, 2025 | 26,400.00 | 26,800.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.38% | 14,654 |
| Jul 24, 2025 | 27,400.00 | 27,400.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.38% | 19,959 |
| Jul 23, 2025 | 26,800.00 | 26,850.00 | 25,950.00 | 26,500.00 | 26,500.00 | -2.21% | 32,012 |
| Jul 22, 2025 | 26,750.00 | 29,000.00 | 26,400.00 | 27,100.00 | 27,100.00 | 2.26% | 103,208 |
| Jul 21, 2025 | 26,150.00 | 26,700.00 | 25,750.00 | 26,500.00 | 26,500.00 | 1.34% | 24,946 |
| Jul 18, 2025 | 27,200.00 | 27,400.00 | 25,950.00 | 26,150.00 | 26,150.00 | -3.86% | 26,239 |
| Jul 17, 2025 | 27,250.00 | 27,500.00 | 26,850.00 | 27,200.00 | 27,200.00 | -1.09% | 21,143 |
| Jul 16, 2025 | 26,900.00 | 27,700.00 | 26,450.00 | 27,500.00 | 27,500.00 | -0.54% | 31,434 |
| Jul 15, 2025 | 28,200.00 | 28,200.00 | 27,000.00 | 27,650.00 | 27,650.00 | -0.90% | 44,757 |
| Jul 14, 2025 | 28,400.00 | 28,900.00 | 26,800.00 | 27,900.00 | 27,900.00 | -2.62% | 140,318 |
| Jul 11, 2025 | 28,050.00 | 31,450.00 | 27,700.00 | 28,650.00 | 28,650.00 | 2.32% | 371,682 |
| Jul 10, 2025 | 29,000.00 | 29,000.00 | 27,400.00 | 28,000.00 | 28,000.00 | -1.58% | 132,010 |
| Jul 9, 2025 | 26,800.00 | 30,650.00 | 26,100.00 | 28,450.00 | 28,450.00 | 13.35% | 449,557 |
| Jul 8, 2025 | 24,350.00 | 25,500.00 | 23,950.00 | 25,100.00 | 25,100.00 | 3.08% | 20,468 |
| Jul 7, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 24,350.00 | 24,350.00 | -1.42% | 23,958 |
| Jul 4, 2025 | 24,650.00 | 25,300.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.20% | 15,635 |