Ilsung Is Co., Ltd. (KRX:003120)
South Korea · Delayed Price · Currency is KRW 21,500
-300 (-1.38%)
Oct 23, 2026, 3:30 PM KST
Ilsung Is Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21,450.00 | 21,550.00 | 20,850.00 | 21,500.00 | 21,500.00 | -1.38% | 4,749 |
| Oct 22, 2026 | 21,600.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.46% | 812 |
| Oct 21, 2026 | 21,700.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.23% | 1,687 |
| Oct 20, 2026 | 21,950.00 | 21,950.00 | 21,650.00 | 21,950.00 | 21,950.00 | -0.23% | 2,468 |
| Oct 19, 2026 | 21,550.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | 0.69% | 848 |
| Oct 16, 2026 | 21,650.00 | 21,850.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1.16% | 2,926 |
| Oct 15, 2026 | 21,050.00 | 21,600.00 | 21,050.00 | 21,600.00 | 21,600.00 | -1.59% | 7,024 |
| Oct 14, 2026 | 21,650.00 | 22,000.00 | 21,250.00 | 21,950.00 | 21,950.00 | 0.92% | 5,717 |
| Oct 13, 2026 | 21,550.00 | 22,000.00 | 21,500.00 | 21,750.00 | 21,750.00 | -0.91% | 7,286 |
| Oct 12, 2026 | 22,750.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | -1.79% | 8,842 |
| Oct 8, 2026 | 22,200.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.68% | 14,371 |
| Oct 7, 2026 | 22,650.00 | 22,650.00 | 21,900.00 | 22,200.00 | 22,200.00 | -0.45% | 4,373 |
| Oct 6, 2026 | 22,050.00 | 22,300.00 | 21,950.00 | 22,300.00 | 22,300.00 | 1.13% | 11,649 |
| Oct 2, 2026 | 22,050.00 | 22,300.00 | 21,950.00 | 22,050.00 | 22,050.00 | - | 4,705 |
| 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 |