Ilsung Is Co., Ltd. (KRX:003120)
South Korea · Delayed Price · Currency is KRW 22,800
-50 (-0.22%)
Last updated: Nov 4, 2025, 2:58 PM KST
Ilsung Is Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |