Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,340.00
+4.00 (0.30%)
At close: Sep 26, 2025
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,318.00 | 1,354.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.67% | 215,560 |
| 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 |
| Aug 20, 2025 | 1,462.00 | 1,462.00 | 1,410.00 | 1,442.00 | 1,442.00 | -1.37% | 157,394 |
| Aug 19, 2025 | 1,471.00 | 1,517.00 | 1,452.00 | 1,462.00 | 1,462.00 | -0.61% | 258,586 |
| Aug 18, 2025 | 1,518.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | -3.60% | 288,007 |
| Aug 14, 2025 | 1,521.00 | 1,532.00 | 1,512.00 | 1,526.00 | 1,526.00 | 0.79% | 135,551 |
| Aug 13, 2025 | 1,535.00 | 1,550.00 | 1,509.00 | 1,514.00 | 1,514.00 | -1.37% | 179,551 |
| Aug 12, 2025 | 1,540.00 | 1,574.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.32% | 170,981 |
| Aug 11, 2025 | 1,600.00 | 1,602.00 | 1,525.00 | 1,540.00 | 1,540.00 | -0.77% | 287,515 |
| Aug 8, 2025 | 1,506.00 | 1,591.00 | 1,503.00 | 1,552.00 | 1,552.00 | 3.05% | 548,512 |
| Aug 7, 2025 | 1,520.00 | 1,523.00 | 1,502.00 | 1,506.00 | 1,506.00 | -0.20% | 134,814 |
| Aug 6, 2025 | 1,519.00 | 1,536.00 | 1,503.00 | 1,509.00 | 1,509.00 | -0.66% | 196,760 |
| Aug 5, 2025 | 1,515.00 | 1,575.00 | 1,513.00 | 1,519.00 | 1,519.00 | 0.13% | 286,805 |
| Aug 4, 2025 | 1,506.00 | 1,640.00 | 1,495.00 | 1,517.00 | 1,517.00 | 0.73% | 340,031 |
| Aug 1, 2025 | 1,615.00 | 1,617.00 | 1,506.00 | 1,506.00 | 1,506.00 | -6.75% | 448,463 |
| Jul 31, 2025 | 1,510.00 | 1,634.00 | 1,500.00 | 1,615.00 | 1,615.00 | 6.95% | 741,228 |
| Jul 30, 2025 | 1,564.00 | 1,564.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.59% | 201,874 |
| Jul 29, 2025 | 1,539.00 | 1,544.00 | 1,511.00 | 1,519.00 | 1,519.00 | -1.30% | 248,102 |
| Jul 28, 2025 | 1,550.00 | 1,560.00 | 1,520.00 | 1,539.00 | 1,539.00 | -0.77% | 230,931 |
| Jul 25, 2025 | 1,595.00 | 1,595.00 | 1,535.00 | 1,551.00 | 1,551.00 | -2.58% | 346,728 |
| Jul 24, 2025 | 1,620.00 | 1,643.00 | 1,580.00 | 1,592.00 | 1,592.00 | -2.21% | 312,714 |