Ilsung Is Co., Ltd. (KRX:003120)
South Korea · Delayed Price · Currency is KRW 22,050
0.00 (0.00%)
At close: Oct 2, 2026
Ilsung Is Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22,050.00 | 22,300.00 | 21,950.00 | 22,050.00 | 22,050.00 | - | 4,625 |
| Oct 1, 2026 | 22,300.00 | 23,400.00 | 22,050.00 | 22,050.00 | 22,050.00 | 2.08% | 24,210 |
| Sep 30, 2026 | 21,750.00 | 21,850.00 | 21,500.00 | 21,600.00 | 21,600.00 | -0.46% | 2,307 |
| Sep 29, 2026 | 21,550.00 | 23,000.00 | 21,550.00 | 21,700.00 | 21,700.00 | - | 3,661 |
| Sep 28, 2026 | 22,200.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,700.00 | -1.14% | 4,037 |
| Sep 23, 2026 | 22,550.00 | 22,550.00 | 21,750.00 | 21,950.00 | 21,950.00 | 0.46% | 5,260 |
| Sep 22, 2026 | 22,350.00 | 22,350.00 | 21,700.00 | 21,850.00 | 21,850.00 | -0.23% | 385 |
| Sep 21, 2026 | 22,300.00 | 22,300.00 | 21,750.00 | 21,900.00 | 21,900.00 | -0.45% | 1,320 |
| Sep 18, 2026 | 21,700.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 0.92% | 3,742 |
| Sep 17, 2026 | 21,950.00 | 21,950.00 | 21,650.00 | 21,800.00 | 21,800.00 | -1.13% | 1,047 |
| Sep 16, 2026 | 22,250.00 | 22,350.00 | 21,700.00 | 22,050.00 | 22,050.00 | -0.23% | 6,884 |
| Sep 15, 2026 | 21,950.00 | 22,350.00 | 21,800.00 | 22,100.00 | 22,100.00 | 0.23% | 5,116 |
| Sep 14, 2026 | 22,050.00 | 22,500.00 | 22,000.00 | 22,050.00 | 22,050.00 | 0.23% | 2,283 |
| Sep 11, 2026 | 21,650.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | 1.62% | 3,896 |
| Sep 10, 2026 | 20,900.00 | 21,750.00 | 20,850.00 | 21,650.00 | 21,650.00 | 3.84% | 8,160 |
| Sep 9, 2026 | 21,000.00 | 21,000.00 | 20,750.00 | 20,850.00 | 20,850.00 | 0.48% | 768 |
| Sep 8, 2026 | 20,600.00 | 20,850.00 | 20,500.00 | 20,750.00 | 20,750.00 | 0.97% | 3,445 |
| Sep 7, 2026 | 20,550.00 | 20,650.00 | 20,550.00 | 20,550.00 | 20,550.00 | - | 1,058 |
| Sep 4, 2026 | 20,850.00 | 20,850.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.48% | 576 |
| Sep 3, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | 0.49% | 1,211 |
| Sep 2, 2026 | 20,400.00 | 20,700.00 | 20,100.00 | 20,550.00 | 20,550.00 | -0.24% | 4,251 |
| Sep 1, 2026 | 20,200.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 0.73% | 7,148 |
| Aug 31, 2026 | 20,800.00 | 20,850.00 | 20,250.00 | 20,450.00 | 20,450.00 | -2.39% | 4,288 |
| Aug 28, 2026 | 21,000.00 | 21,000.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.24% | 2,425 |
| Aug 27, 2026 | 20,800.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.96% | 1,387 |
| Aug 26, 2026 | 20,800.00 | 21,000.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.72% | 1,087 |
| Aug 25, 2026 | 20,400.00 | 21,000.00 | 20,400.00 | 20,950.00 | 20,950.00 | 1.95% | 7,269 |
| Aug 24, 2026 | 20,500.00 | 20,700.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.24% | 3,581 |
| Aug 21, 2026 | 20,600.00 | 21,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.20% | 4,643 |
| Aug 20, 2026 | 19,900.00 | 22,050.00 | 19,810.00 | 20,750.00 | 20,750.00 | 3.23% | 37,857 |
| Aug 19, 2026 | 20,350.00 | 20,400.00 | 19,660.00 | 20,100.00 | 20,100.00 | -0.99% | 42,651 |
| Aug 18, 2026 | 20,250.00 | 20,350.00 | 19,980.00 | 20,300.00 | 20,300.00 | -1.22% | 4,637 |
| Aug 14, 2026 | 20,750.00 | 20,750.00 | 20,200.00 | 20,550.00 | 20,550.00 | 0.24% | 3,862 |
| Aug 13, 2026 | 20,200.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 0.74% | 2,139 |
| Aug 12, 2026 | 21,150.00 | 21,150.00 | 20,050.00 | 20,350.00 | 20,350.00 | -1.45% | 3,138 |
| Aug 11, 2026 | 20,700.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | 0.98% | 4,388 |
| Aug 10, 2026 | 20,300.00 | 20,550.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.25% | 2,848 |
| Aug 7, 2026 | 20,050.00 | 20,400.00 | 19,890.00 | 20,400.00 | 20,400.00 | 0.74% | 4,993 |
| Aug 6, 2026 | 20,050.00 | 20,300.00 | 19,670.00 | 20,250.00 | 20,250.00 | 1.00% | 28,645 |
| Aug 5, 2026 | 20,250.00 | 20,250.00 | 19,700.00 | 20,050.00 | 20,050.00 | -0.25% | 13,670 |
| Aug 4, 2026 | 20,050.00 | 20,350.00 | 19,870.00 | 20,100.00 | 20,100.00 | -0.50% | 4,898 |
| Aug 3, 2026 | 20,100.00 | 20,550.00 | 19,950.00 | 20,200.00 | 20,200.00 | 0.50% | 2,422 |
| Jul 31, 2026 | 20,250.00 | 20,650.00 | 19,840.00 | 20,100.00 | 20,100.00 | -1.23% | 23,917 |
| Jul 30, 2026 | 17,120.00 | 20,700.00 | 17,120.00 | 20,350.00 | 20,350.00 | -0.73% | 28,443 |
| Jul 29, 2026 | 20,800.00 | 21,000.00 | 20,150.00 | 20,500.00 | 20,500.00 | -1.91% | 12,665 |
| Jul 28, 2026 | 20,750.00 | 21,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | - | 5,513 |
| Jul 27, 2026 | 20,650.00 | 20,900.00 | 20,650.00 | 20,900.00 | 20,900.00 | 1.21% | 1,677 |
| Jul 24, 2026 | 20,550.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,650.00 | -0.24% | 1,514 |
| Jul 23, 2026 | 20,100.00 | 20,750.00 | 20,000.00 | 20,700.00 | 20,700.00 | 2.22% | 2,516 |
| Jul 22, 2026 | 20,250.00 | 20,350.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.25% | 829 |