Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 2,195.00
-75.00 (-3.30%)
At close: Dec 19, 2025
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2,295.00 | 2,360.00 | 2,170.00 | 2,190.00 | 2,190.00 | -3.52% | 1,561,404 |
| Dec 18, 2025 | 2,380.00 | 2,390.00 | 2,225.00 | 2,270.00 | 2,270.00 | -5.61% | 913,683 |
| Dec 17, 2025 | 2,535.00 | 2,585.00 | 2,225.00 | 2,405.00 | 2,405.00 | -4.75% | 2,009,973 |
| Dec 16, 2025 | 2,705.00 | 2,735.00 | 2,445.00 | 2,525.00 | 2,525.00 | -5.08% | 1,935,627 |
| Dec 15, 2025 | 2,665.00 | 2,800.00 | 2,610.00 | 2,660.00 | 2,660.00 | 2.70% | 3,885,075 |
| Dec 12, 2025 | 2,675.00 | 2,775.00 | 2,470.00 | 2,590.00 | 2,590.00 | - | 6,227,044 |
| Dec 11, 2025 | 2,290.00 | 2,830.00 | 2,270.00 | 2,590.00 | 2,590.00 | 15.37% | 21,969,377 |
| Dec 10, 2025 | 2,330.00 | 2,420.00 | 2,230.00 | 2,245.00 | 2,245.00 | -3.44% | 4,291,737 |
| Dec 9, 2025 | 2,385.00 | 2,550.00 | 2,180.00 | 2,325.00 | 2,325.00 | 0.43% | 11,777,750 |
| Dec 8, 2025 | 2,305.00 | 2,680.00 | 1,980.00 | 2,315.00 | 2,315.00 | 5.23% | 37,094,710 |
| Dec 5, 2025 | 2,130.00 | 2,445.00 | 2,090.00 | 2,200.00 | 2,200.00 | 16.83% | 27,516,600 |
| Dec 4, 2025 | 1,498.00 | 1,883.00 | 1,462.00 | 1,883.00 | 1,883.00 | 29.95% | 24,930,170 |
| Dec 3, 2025 | 1,300.00 | 1,600.00 | 1,290.00 | 1,449.00 | 1,449.00 | 11.12% | 10,864,580 |
| Dec 2, 2025 | 1,288.00 | 1,313.00 | 1,286.00 | 1,304.00 | 1,304.00 | 1.24% | 97,266 |
| Dec 1, 2025 | 1,293.00 | 1,310.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.39% | 85,411 |
| Nov 28, 2025 | 1,272.00 | 1,300.00 | 1,256.00 | 1,293.00 | 1,293.00 | 1.73% | 58,874 |
| Nov 27, 2025 | 1,290.00 | 1,314.00 | 1,240.00 | 1,271.00 | 1,271.00 | -1.47% | 118,961 |
| Nov 26, 2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,290.00 | 1,290.00 | 2.79% | 118,298 |
| Nov 25, 2025 | 1,256.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.48% | 97,132 |
| Nov 24, 2025 | 1,229.00 | 1,305.00 | 1,229.00 | 1,261.00 | 1,261.00 | 2.69% | 239,974 |
| Nov 21, 2025 | 1,256.00 | 1,256.00 | 1,220.00 | 1,228.00 | 1,228.00 | -1.92% | 77,214 |
| Nov 20, 2025 | 1,278.00 | 1,278.00 | 1,209.00 | 1,252.00 | 1,252.00 | 3.73% | 86,759 |
| Nov 19, 2025 | 1,214.00 | 1,226.00 | 1,192.00 | 1,207.00 | 1,207.00 | -0.49% | 78,548 |
| Nov 18, 2025 | 1,265.00 | 1,265.00 | 1,213.00 | 1,213.00 | 1,213.00 | -2.33% | 105,859 |
| Nov 17, 2025 | 1,258.00 | 1,263.00 | 1,235.00 | 1,242.00 | 1,242.00 | -1.27% | 132,732 |
| Nov 14, 2025 | 1,271.00 | 1,310.00 | 1,238.00 | 1,258.00 | 1,258.00 | -1.10% | 218,248 |
| Nov 13, 2025 | 1,270.00 | 1,292.00 | 1,261.00 | 1,272.00 | 1,272.00 | -0.16% | 111,920 |
| Nov 12, 2025 | 1,245.00 | 1,282.00 | 1,237.00 | 1,274.00 | 1,274.00 | 2.17% | 121,947 |
| Nov 11, 2025 | 1,243.00 | 1,278.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.87% | 63,265 |
| Nov 10, 2025 | 1,238.00 | 1,285.00 | 1,234.00 | 1,258.00 | 1,258.00 | 1.62% | 95,000 |
| Nov 7, 2025 | 1,252.00 | 1,254.00 | 1,215.00 | 1,238.00 | 1,238.00 | -1.12% | 112,752 |
| Nov 6, 2025 | 1,232.00 | 1,256.00 | 1,220.00 | 1,252.00 | 1,252.00 | 0.81% | 93,450 |
| Nov 5, 2025 | 1,248.00 | 1,249.00 | 1,205.00 | 1,242.00 | 1,242.00 | -0.48% | 244,863 |
| Nov 4, 2025 | 1,228.00 | 1,281.00 | 1,217.00 | 1,248.00 | 1,248.00 | 1.63% | 154,028 |
| 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% | 331,444 |
| 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% | 126,156 |
| 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% | 186,253 |
| Oct 14, 2025 | 1,315.00 | 1,350.00 | 1,291.00 | 1,317.00 | 1,317.00 | 0.15% | 202,378 |
| Oct 13, 2025 | 1,290.00 | 1,340.00 | 1,256.00 | 1,315.00 | 1,315.00 | 1.94% | 177,442 |