Ilsung Is Co., Ltd. (KRX:003120)
South Korea · Delayed Price · Currency is KRW 23,450
+450 (1.96%)
At close: Nov 26, 2025
Ilsung Is Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 23,150.00 | 23,700.00 | 22,950.00 | 23,450.00 | 23,450.00 | 1.96% | 11,507 |
| Nov 25, 2025 | 23,000.00 | 23,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.22% | 3,111 |
| Nov 24, 2025 | 22,750.00 | 23,150.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.32% | 7,884 |
| Nov 21, 2025 | 22,900.00 | 22,900.00 | 22,350.00 | 22,650.00 | 22,650.00 | -1.52% | 3,428 |
| Nov 20, 2025 | 22,800.00 | 23,150.00 | 22,450.00 | 23,000.00 | 23,000.00 | 1.32% | 4,639 |
| Nov 19, 2025 | 22,750.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,700.00 | -0.22% | 9,898 |
| Nov 18, 2025 | 23,000.00 | 23,000.00 | 22,350.00 | 22,750.00 | 22,750.00 | -1.09% | 6,581 |
| Nov 17, 2025 | 22,650.00 | 23,050.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1.77% | 5,713 |
| Nov 14, 2025 | 23,600.00 | 23,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | -4.24% | 13,657 |
| Nov 13, 2025 | 23,600.00 | 23,900.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.63% | 9,517 |
| Nov 12, 2025 | 22,950.00 | 23,950.00 | 22,050.00 | 23,750.00 | 23,750.00 | 3.71% | 56,117 |
| Nov 11, 2025 | 23,250.00 | 23,350.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.51% | 3,360 |
| Nov 10, 2025 | 22,750.00 | 23,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2.20% | 5,063 |
| Nov 7, 2025 | 23,500.00 | 23,500.00 | 22,400.00 | 22,750.00 | 22,750.00 | -2.78% | 5,838 |
| Nov 6, 2025 | 22,750.00 | 23,500.00 | 22,400.00 | 23,400.00 | 23,400.00 | 2.86% | 352,644 |
| Nov 5, 2025 | 22,950.00 | 22,950.00 | 21,900.00 | 22,750.00 | 22,750.00 | -0.22% | 10,087 |
| Nov 4, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.22% | 6,028 |
| Nov 3, 2025 | 23,050.00 | 23,250.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.65% | 7,625 |
| Oct 31, 2025 | 22,950.00 | 23,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.22% | 2,694 |
| Oct 30, 2025 | 23,200.00 | 23,400.00 | 21,550.00 | 22,950.00 | 22,950.00 | -1.08% | 17,143 |
| Oct 29, 2025 | 23,900.00 | 23,900.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.28% | 8,180 |
| Oct 28, 2025 | 23,650.00 | 23,950.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.42% | 7,059 |
| Oct 27, 2025 | 23,800.00 | 23,900.00 | 22,900.00 | 23,600.00 | 23,600.00 | -0.84% | 11,699 |
| Oct 24, 2025 | 24,350.00 | 24,350.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.21% | 7,894 |
| Oct 23, 2025 | 24,250.00 | 24,500.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.21% | 13,104 |
| Oct 22, 2025 | 23,750.00 | 24,250.00 | 23,350.00 | 23,900.00 | 23,900.00 | 0.42% | 7,801 |
| Oct 21, 2025 | 24,050.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | - | 14,176 |
| Oct 20, 2025 | 23,800.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,800.00 | - | 3,740 |
| Oct 17, 2025 | 24,050.00 | 24,800.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.65% | 8,140 |
| Oct 16, 2025 | 24,500.00 | 24,900.00 | 24,050.00 | 24,200.00 | 24,200.00 | -1.43% | 5,754 |
| Oct 15, 2025 | 25,000.00 | 25,000.00 | 24,450.00 | 24,550.00 | 24,550.00 | -0.20% | 3,718 |
| Oct 14, 2025 | 23,550.00 | 24,750.00 | 23,550.00 | 24,600.00 | 24,600.00 | 2.93% | 8,698 |
| Oct 13, 2025 | 24,550.00 | 24,550.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.65% | 7,363 |
| Oct 10, 2025 | 24,550.00 | 25,850.00 | 24,200.00 | 24,550.00 | 24,550.00 | - | 10,007 |
| Oct 2, 2025 | 24,600.00 | 24,700.00 | 24,350.00 | 24,550.00 | 24,550.00 | -0.20% | 4,753 |
| Oct 1, 2025 | 24,300.00 | 24,800.00 | 24,150.00 | 24,600.00 | 24,600.00 | 0.41% | 4,155 |
| Sep 30, 2025 | 24,250.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1.24% | 4,014 |
| Sep 29, 2025 | 23,650.00 | 24,500.00 | 23,650.00 | 24,200.00 | 24,200.00 | 2.33% | 5,045 |
| Sep 26, 2025 | 23,600.00 | 23,950.00 | 23,350.00 | 23,650.00 | 23,650.00 | 0.21% | 4,725 |
| Sep 25, 2025 | 23,850.00 | 23,950.00 | 23,300.00 | 23,600.00 | 23,600.00 | -1.05% | 4,323 |
| Sep 24, 2025 | 24,700.00 | 24,700.00 | 23,700.00 | 23,850.00 | 23,850.00 | -2.45% | 20,982 |
| Sep 23, 2025 | 24,000.00 | 24,750.00 | 23,500.00 | 24,450.00 | 24,450.00 | 1.88% | 10,952 |
| Sep 22, 2025 | 24,100.00 | 24,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.03% | 9,298 |
| Sep 19, 2025 | 24,450.00 | 24,600.00 | 24,200.00 | 24,250.00 | 24,250.00 | -0.82% | 6,642 |
| Sep 18, 2025 | 25,100.00 | 25,100.00 | 24,300.00 | 24,450.00 | 24,450.00 | 0.20% | 4,161 |
| Sep 17, 2025 | 25,050.00 | 25,250.00 | 24,350.00 | 24,400.00 | 24,400.00 | -2.59% | 12,289 |
| Sep 16, 2025 | 25,450.00 | 25,850.00 | 24,900.00 | 25,050.00 | 25,050.00 | -1.57% | 8,202 |
| Sep 15, 2025 | 24,800.00 | 25,450.00 | 24,700.00 | 25,450.00 | 25,450.00 | 2.62% | 21,545 |
| Sep 12, 2025 | 25,100.00 | 25,100.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.40% | 11,083 |
| Sep 11, 2025 | 25,000.00 | 25,300.00 | 24,500.00 | 24,900.00 | 24,900.00 | -0.99% | 13,039 |