Ilsung Is Co., Ltd. (KRX:003120)
South Korea · Delayed Price · Currency is KRW 18,600
-490 (-2.57%)
At close: Jun 4, 2026
Ilsung Is Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19,290.00 | 19,290.00 | 18,210.00 | 19,090.00 | 19,090.00 | -1.04% | 4,554 |
| Jun 1, 2026 | 19,640.00 | 19,940.00 | 19,150.00 | 19,290.00 | 19,290.00 | -1.78% | 7,249 |
| May 29, 2026 | 19,200.00 | 19,690.00 | 19,080.00 | 19,640.00 | 19,640.00 | 1.50% | 4,050 |
| May 28, 2026 | 19,920.00 | 19,920.00 | 18,810.00 | 19,350.00 | 19,350.00 | -0.77% | 11,496 |
| May 27, 2026 | 19,950.00 | 20,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.74% | 4,498 |
| May 26, 2026 | 20,100.00 | 20,350.00 | 19,920.00 | 20,050.00 | 20,050.00 | - | 5,036 |
| May 22, 2026 | 20,250.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | - | 3,970 |
| May 21, 2026 | 19,640.00 | 20,800.00 | 19,640.00 | 20,050.00 | 20,050.00 | 1.26% | 4,560 |
| May 20, 2026 | 20,150.00 | 20,250.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.49% | 7,300 |
| May 19, 2026 | 20,150.00 | 20,600.00 | 19,990.00 | 20,100.00 | 20,100.00 | - | 4,258 |
| May 18, 2026 | 20,650.00 | 20,650.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.66% | 2,922 |
| May 15, 2026 | 21,450.00 | 21,450.00 | 20,150.00 | 20,650.00 | 20,650.00 | - | 4,828 |
| May 14, 2026 | 20,300.00 | 20,900.00 | 20,200.00 | 20,650.00 | 20,650.00 | 0.98% | 2,700 |
| May 13, 2026 | 20,650.00 | 20,700.00 | 20,250.00 | 20,450.00 | 20,450.00 | -2.62% | 7,273 |
| May 12, 2026 | 21,400.00 | 21,400.00 | 20,450.00 | 21,000.00 | 21,000.00 | -0.94% | 7,127 |
| May 11, 2026 | 21,800.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | -2.97% | 4,751 |
| May 8, 2026 | 21,750.00 | 21,950.00 | 21,500.00 | 21,850.00 | 21,850.00 | -0.68% | 8,990 |
| May 7, 2026 | 23,000.00 | 23,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | -0.90% | 11,458 |
| May 6, 2026 | 22,600.00 | 22,700.00 | 22,150.00 | 22,200.00 | 22,200.00 | -2.42% | 3,666 |
| May 4, 2026 | 22,650.00 | 22,750.00 | 22,400.00 | 22,750.00 | 22,750.00 | - | 5,627 |
| Apr 30, 2026 | 23,000.00 | 23,100.00 | 22,500.00 | 22,750.00 | 22,750.00 | -1.52% | 10,469 |
| Apr 29, 2026 | 23,150.00 | 23,450.00 | 22,800.00 | 23,100.00 | 23,100.00 | -0.65% | 4,293 |
| Apr 28, 2026 | 23,300.00 | 23,350.00 | 22,950.00 | 23,250.00 | 23,250.00 | -0.21% | 5,337 |
| Apr 27, 2026 | 23,300.00 | 23,600.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.43% | 6,416 |
| Apr 24, 2026 | 23,200.00 | 23,250.00 | 22,950.00 | 23,200.00 | 23,200.00 | - | 1,545 |
| Apr 23, 2026 | 23,500.00 | 23,500.00 | 22,950.00 | 23,200.00 | 23,200.00 | -0.85% | 3,457 |
| Apr 22, 2026 | 23,200.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | 0.21% | 3,103 |
| Apr 21, 2026 | 23,200.00 | 23,450.00 | 23,200.00 | 23,350.00 | 23,350.00 | 0.43% | 2,242 |
| Apr 20, 2026 | 23,500.00 | 23,550.00 | 23,000.00 | 23,250.00 | 23,250.00 | -0.64% | 3,561 |
| Apr 17, 2026 | 23,750.00 | 23,750.00 | 23,050.00 | 23,400.00 | 23,400.00 | -0.21% | 3,242 |
| Apr 16, 2026 | 23,200.00 | 23,450.00 | 23,050.00 | 23,450.00 | 23,450.00 | 0.43% | 4,749 |
| Apr 15, 2026 | 23,300.00 | 23,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | 1.74% | 1,944 |
| Apr 14, 2026 | 22,950.00 | 23,350.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.66% | 3,141 |
| Apr 13, 2026 | 22,950.00 | 22,950.00 | 22,600.00 | 22,800.00 | 22,800.00 | -0.65% | 913 |
| Apr 10, 2026 | 22,800.00 | 22,950.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.66% | 2,635 |
| Apr 9, 2026 | 22,700.00 | 22,800.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.22% | 1,821 |
| Apr 8, 2026 | 22,400.00 | 22,850.00 | 22,400.00 | 22,850.00 | 22,850.00 | 3.39% | 4,231 |
| Apr 7, 2026 | 22,850.00 | 22,850.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.00% | 2,382 |
| Apr 6, 2026 | 22,650.00 | 22,700.00 | 22,200.00 | 22,550.00 | 22,550.00 | -0.66% | 2,468 |
| Apr 3, 2026 | 22,650.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.66% | 2,883 |
| Apr 2, 2026 | 23,200.00 | 23,200.00 | 21,850.00 | 22,850.00 | 22,850.00 | 0.22% | 4,563 |
| Apr 1, 2026 | 22,150.00 | 22,800.00 | 22,150.00 | 22,800.00 | 22,800.00 | 3.64% | 2,462 |
| Mar 31, 2026 | 22,550.00 | 22,800.00 | 21,750.00 | 22,000.00 | 22,000.00 | -3.51% | 6,368 |
| Mar 30, 2026 | 22,950.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | -1.94% | 2,515 |
| Mar 27, 2026 | 23,200.00 | 23,550.00 | 22,900.00 | 23,250.00 | 23,250.00 | - | 6,120 |
| Mar 26, 2026 | 23,650.00 | 23,700.00 | 23,100.00 | 23,250.00 | 23,250.00 | -1.48% | 2,964 |
| Mar 25, 2026 | 23,300.00 | 23,700.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1.07% | 3,945 |
| Mar 24, 2026 | 23,500.00 | 23,500.00 | 23,100.00 | 23,350.00 | 23,350.00 | 1.52% | 1,173 |
| Mar 23, 2026 | 23,450.00 | 23,450.00 | 22,800.00 | 23,000.00 | 23,000.00 | -4.76% | 6,442 |
| Mar 20, 2026 | 23,600.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 2.33% | 6,614 |