Ilsung Is Co., Ltd. (KRX:003120)
South Korea · Delayed Price · Currency is KRW 20,500
-250 (-1.20%)
At close: Aug 21, 2026
Ilsung Is Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 19,900.00 | 20,200.00 | 19,830.00 | 20,200.00 | 20,200.00 | 0.75% | 8,813 |
| Jul 20, 2026 | 19,510.00 | 20,250.00 | 19,510.00 | 20,050.00 | 20,050.00 | -0.25% | 12,418 |
| Jul 16, 2026 | 19,530.00 | 20,400.00 | 19,530.00 | 20,100.00 | 20,100.00 | 1.16% | 16,469 |
| Jul 15, 2026 | 19,910.00 | 20,450.00 | 19,550.00 | 19,870.00 | 19,870.00 | -0.90% | 5,426 |
| Jul 14, 2026 | 19,380.00 | 20,050.00 | 19,310.00 | 20,050.00 | 20,050.00 | 2.66% | 29,950 |
| Jul 13, 2026 | 20,050.00 | 20,400.00 | 19,430.00 | 19,530.00 | 19,530.00 | -3.32% | 21,927 |
| Jul 10, 2026 | 19,940.00 | 20,400.00 | 19,710.00 | 20,200.00 | 20,200.00 | 1.56% | 11,686 |
| Jul 9, 2026 | 19,700.00 | 20,550.00 | 19,590.00 | 19,890.00 | 19,890.00 | 0.20% | 28,612 |
| Jul 8, 2026 | 19,800.00 | 20,100.00 | 19,660.00 | 19,850.00 | 19,850.00 | -0.15% | 11,387 |
| Jul 7, 2026 | 19,870.00 | 20,150.00 | 19,400.00 | 19,880.00 | 19,880.00 | - | 5,499 |
| Jul 6, 2026 | 20,400.00 | 20,600.00 | 19,880.00 | 19,880.00 | 19,880.00 | - | 11,804 |
| Jul 3, 2026 | 19,100.00 | 19,880.00 | 18,740.00 | 19,880.00 | 19,880.00 | 4.08% | 12,412 |
| Jul 2, 2026 | 18,610.00 | 19,130.00 | 18,560.00 | 19,100.00 | 19,100.00 | 1.11% | 5,536 |
| Jul 1, 2026 | 19,000.00 | 19,000.00 | 18,650.00 | 18,890.00 | 18,890.00 | -0.47% | 4,071 |
| Jun 30, 2026 | 19,400.00 | 20,450.00 | 18,680.00 | 18,980.00 | 18,980.00 | -0.11% | 3,475 |
| Jun 29, 2026 | 18,720.00 | 19,130.00 | 18,520.00 | 19,000.00 | 19,000.00 | 1.50% | 6,625 |
| Jun 26, 2026 | 18,930.00 | 18,940.00 | 18,310.00 | 18,720.00 | 18,720.00 | -1.37% | 8,152 |
| Jun 25, 2026 | 19,050.00 | 19,140.00 | 18,940.00 | 18,980.00 | 18,980.00 | -1.15% | 5,080 |
| Jun 24, 2026 | 18,910.00 | 19,200.00 | 18,560.00 | 19,200.00 | 19,200.00 | 1.11% | 11,363 |
| Jun 23, 2026 | 19,260.00 | 19,420.00 | 18,520.00 | 18,990.00 | 18,990.00 | -2.42% | 20,540 |
| Jun 22, 2026 | 19,310.00 | 19,680.00 | 19,050.00 | 19,460.00 | 19,460.00 | 0.62% | 20,371 |
| Jun 19, 2026 | 19,640.00 | 19,640.00 | 19,000.00 | 19,340.00 | 19,340.00 | -0.51% | 9,263 |
| Jun 18, 2026 | 19,890.00 | 19,890.00 | 19,300.00 | 19,440.00 | 19,440.00 | -1.32% | 8,107 |
| Jun 17, 2026 | 19,520.00 | 19,740.00 | 19,190.00 | 19,700.00 | 19,700.00 | -0.96% | 13,900 |
| Jun 16, 2026 | 19,900.00 | 20,000.00 | 19,440.00 | 19,890.00 | 19,890.00 | -0.55% | 7,064 |
| Jun 15, 2026 | 20,000.00 | 20,300.00 | 19,820.00 | 20,000.00 | 20,000.00 | 0.15% | 4,358 |
| Jun 12, 2026 | 19,630.00 | 20,250.00 | 19,630.00 | 19,970.00 | 19,970.00 | 1.89% | 7,629 |
| Jun 11, 2026 | 19,100.00 | 19,840.00 | 18,100.00 | 19,600.00 | 19,600.00 | 1.82% | 16,201 |