Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,274.00
-17.00 (-1.32%)
Last updated: Oct 31, 2025, 2:21 PM KST
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,248.00 | 1,249.00 | 1,205.00 | 1,241.00 | 1,241.00 | -0.56% | 230,154 |
| Nov 4, 2025 | 1,228.00 | 1,281.00 | 1,217.00 | 1,248.00 | 1,248.00 | 1.63% | 153,919 |
| Nov 3, 2025 | 1,272.00 | 1,280.00 | 1,219.00 | 1,228.00 | 1,228.00 | -3.46% | 270,567 |
| Oct 31, 2025 | 1,291.00 | 1,313.00 | 1,267.00 | 1,272.00 | 1,272.00 | -1.47% | 171,867 |
| Oct 30, 2025 | 1,339.00 | 1,340.00 | 1,270.00 | 1,291.00 | 1,291.00 | -3.51% | 332,460 |
| Oct 29, 2025 | 1,328.00 | 1,409.00 | 1,327.00 | 1,338.00 | 1,338.00 | -0.30% | 432,949 |
| Oct 28, 2025 | 1,366.00 | 1,366.00 | 1,305.00 | 1,342.00 | 1,342.00 | -1.76% | 132,021 |
| Oct 27, 2025 | 1,335.00 | 1,400.00 | 1,330.00 | 1,366.00 | 1,366.00 | 2.86% | 217,671 |
| Oct 24, 2025 | 1,325.00 | 1,335.00 | 1,310.00 | 1,328.00 | 1,328.00 | 0.23% | 133,461 |
| Oct 23, 2025 | 1,341.00 | 1,351.00 | 1,321.00 | 1,325.00 | 1,325.00 | -2.00% | 139,951 |
| Oct 22, 2025 | 1,341.00 | 1,368.00 | 1,304.00 | 1,352.00 | 1,352.00 | -0.29% | 139,395 |
| Oct 21, 2025 | 1,331.00 | 1,369.00 | 1,329.00 | 1,356.00 | 1,356.00 | 1.88% | 215,350 |
| Oct 20, 2025 | 1,298.00 | 1,344.00 | 1,298.00 | 1,331.00 | 1,331.00 | 2.62% | 163,383 |
| Oct 17, 2025 | 1,331.00 | 1,331.00 | 1,286.00 | 1,297.00 | 1,297.00 | -1.67% | 165,672 |
| Oct 16, 2025 | 1,330.00 | 1,365.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.83% | 225,953 |
| Oct 15, 2025 | 1,317.00 | 1,340.00 | 1,250.00 | 1,330.00 | 1,330.00 | 0.99% | 192,325 |
| Oct 14, 2025 | 1,315.00 | 1,350.00 | 1,291.00 | 1,317.00 | 1,317.00 | 0.15% | 202,766 |
| Oct 13, 2025 | 1,290.00 | 1,340.00 | 1,256.00 | 1,315.00 | 1,315.00 | 1.94% | 177,442 |
| Oct 10, 2025 | 1,340.00 | 1,344.00 | 1,284.00 | 1,290.00 | 1,290.00 | -3.73% | 215,609 |
| Oct 2, 2025 | 1,318.00 | 1,354.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.67% | 216,328 |
| Oct 1, 2025 | 1,323.00 | 1,329.00 | 1,314.00 | 1,318.00 | 1,318.00 | -0.15% | 126,040 |
| Sep 30, 2025 | 1,324.00 | 1,346.00 | 1,318.00 | 1,320.00 | 1,320.00 | -1.12% | 116,051 |
| Sep 29, 2025 | 1,370.00 | 1,370.00 | 1,326.00 | 1,335.00 | 1,335.00 | -0.37% | 288,376 |
| Sep 26, 2025 | 1,336.00 | 1,340.00 | 1,312.00 | 1,340.00 | 1,340.00 | 0.30% | 177,779 |
| Sep 25, 2025 | 1,346.00 | 1,355.00 | 1,334.00 | 1,336.00 | 1,336.00 | -0.60% | 130,949 |
| Sep 24, 2025 | 1,376.00 | 1,387.00 | 1,342.00 | 1,344.00 | 1,344.00 | -2.33% | 151,941 |
| Sep 23, 2025 | 1,365.00 | 1,400.00 | 1,351.00 | 1,376.00 | 1,376.00 | 0.81% | 228,638 |
| Sep 22, 2025 | 1,385.00 | 1,385.00 | 1,358.00 | 1,365.00 | 1,365.00 | -1.44% | 392,571 |
| Sep 19, 2025 | 1,405.00 | 1,416.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.56% | 309,492 |
| Sep 18, 2025 | 1,407.00 | 1,412.00 | 1,398.00 | 1,407.00 | 1,407.00 | - | 154,955 |
| Sep 17, 2025 | 1,423.00 | 1,424.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.99% | 227,747 |
| Sep 16, 2025 | 1,424.00 | 1,446.00 | 1,415.00 | 1,421.00 | 1,421.00 | -0.21% | 246,905 |
| Sep 15, 2025 | 1,442.00 | 1,460.00 | 1,410.00 | 1,424.00 | 1,424.00 | -1.25% | 352,414 |
| Sep 12, 2025 | 1,450.00 | 1,473.00 | 1,429.00 | 1,442.00 | 1,442.00 | -0.55% | 340,568 |
| Sep 11, 2025 | 1,464.00 | 1,499.00 | 1,446.00 | 1,450.00 | 1,450.00 | -0.82% | 327,346 |
| Sep 10, 2025 | 1,477.00 | 1,487.00 | 1,451.00 | 1,462.00 | 1,462.00 | -1.02% | 371,808 |
| Sep 9, 2025 | 1,522.00 | 1,537.00 | 1,472.00 | 1,477.00 | 1,477.00 | -2.96% | 815,435 |
| Sep 8, 2025 | 1,490.00 | 1,745.00 | 1,483.00 | 1,522.00 | 1,522.00 | 7.41% | 7,436,417 |
| Sep 5, 2025 | 1,418.00 | 1,464.00 | 1,410.00 | 1,417.00 | 1,417.00 | -0.91% | 186,995 |
| Sep 4, 2025 | 1,403.00 | 1,459.00 | 1,402.00 | 1,430.00 | 1,430.00 | 1.92% | 171,351 |
| Sep 3, 2025 | 1,418.00 | 1,430.00 | 1,399.00 | 1,403.00 | 1,403.00 | -1.06% | 73,459 |
| Sep 2, 2025 | 1,404.00 | 1,427.00 | 1,398.00 | 1,418.00 | 1,418.00 | 1.00% | 96,188 |
| Sep 1, 2025 | 1,413.00 | 1,427.00 | 1,389.00 | 1,404.00 | 1,404.00 | -0.64% | 88,086 |
| Aug 29, 2025 | 1,447.00 | 1,452.00 | 1,412.00 | 1,413.00 | 1,413.00 | -2.35% | 158,983 |
| Aug 28, 2025 | 1,425.00 | 1,457.00 | 1,410.00 | 1,447.00 | 1,447.00 | 1.54% | 145,410 |
| Aug 27, 2025 | 1,446.00 | 1,462.00 | 1,423.00 | 1,425.00 | 1,425.00 | -2.20% | 102,539 |
| Aug 26, 2025 | 1,470.00 | 1,497.00 | 1,454.00 | 1,457.00 | 1,457.00 | -0.55% | 76,386 |
| Aug 25, 2025 | 1,455.00 | 1,498.00 | 1,446.00 | 1,465.00 | 1,465.00 | 0.69% | 95,081 |
| Aug 22, 2025 | 1,470.00 | 1,499.00 | 1,411.00 | 1,455.00 | 1,455.00 | -1.02% | 148,418 |
| Aug 21, 2025 | 1,440.00 | 1,470.00 | 1,432.00 | 1,470.00 | 1,470.00 | 1.94% | 135,168 |