Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,786.00
+14.00 (0.79%)
Mar 16, 2026, 3:30 PM KST
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,691.00 | 1,890.00 | 1,669.00 | 1,772.00 | 1,772.00 | 2.61% | 550,783 |
| Mar 12, 2026 | 1,699.00 | 1,748.00 | 1,687.00 | 1,727.00 | 1,727.00 | 1.59% | 205,037 |
| Mar 11, 2026 | 1,692.00 | 1,800.00 | 1,671.00 | 1,700.00 | 1,700.00 | 0.53% | 365,560 |
| Mar 10, 2026 | 1,642.00 | 1,718.00 | 1,626.00 | 1,691.00 | 1,691.00 | 4.58% | 249,901 |
| Mar 9, 2026 | 1,621.00 | 1,649.00 | 1,565.00 | 1,617.00 | 1,617.00 | -3.69% | 196,193 |
| Mar 6, 2026 | 1,649.00 | 1,750.00 | 1,610.00 | 1,679.00 | 1,679.00 | -0.24% | 201,017 |
| Mar 5, 2026 | 1,640.00 | 1,695.00 | 1,588.00 | 1,683.00 | 1,683.00 | 7.33% | 426,305 |
| Mar 4, 2026 | 1,620.00 | 1,685.00 | 1,499.00 | 1,568.00 | 1,568.00 | -7.76% | 844,171 |
| Mar 3, 2026 | 1,790.00 | 1,792.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.03% | 558,884 |
| Feb 27, 2026 | 1,863.00 | 1,874.00 | 1,771.00 | 1,790.00 | 1,790.00 | -3.92% | 494,452 |
| Feb 26, 2026 | 1,960.00 | 1,960.00 | 1,857.00 | 1,863.00 | 1,863.00 | -3.37% | 534,689 |
| Feb 25, 2026 | 1,895.00 | 1,969.00 | 1,890.00 | 1,928.00 | 1,928.00 | 1.74% | 446,124 |
| Feb 24, 2026 | 1,975.00 | 1,975.00 | 1,791.00 | 1,895.00 | 1,895.00 | -4.10% | 633,918 |
| Feb 23, 2026 | 1,992.00 | 2,040.00 | 1,910.00 | 1,976.00 | 1,976.00 | -0.75% | 657,222 |
| Feb 20, 2026 | 2,025.00 | 2,025.00 | 1,986.00 | 1,991.00 | 1,991.00 | -1.68% | 609,431 |
| Feb 19, 2026 | 2,000.00 | 2,025.00 | 1,981.00 | 2,025.00 | 2,025.00 | 1.71% | 639,127 |
| Feb 13, 2026 | 2,020.00 | 2,020.00 | 1,987.00 | 1,991.00 | 1,991.00 | -1.44% | 423,004 |
| Feb 12, 2026 | 2,000.00 | 2,070.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.25% | 472,124 |
| Feb 11, 2026 | 2,035.00 | 2,050.00 | 1,994.00 | 1,995.00 | 1,995.00 | -1.72% | 510,212 |
| Feb 10, 2026 | 2,020.00 | 2,055.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 418,233 |
| Feb 9, 2026 | 2,005.00 | 2,120.00 | 2,005.00 | 2,020.00 | 2,020.00 | 1.00% | 454,581 |
| Feb 6, 2026 | 2,015.00 | 2,035.00 | 1,850.00 | 2,000.00 | 2,000.00 | -0.25% | 728,920 |
| Feb 5, 2026 | 2,125.00 | 2,145.00 | 1,995.00 | 2,005.00 | 2,005.00 | -4.75% | 744,193 |
| Feb 4, 2026 | 2,045.00 | 2,150.00 | 2,015.00 | 2,105.00 | 2,105.00 | 2.93% | 989,881 |
| Feb 3, 2026 | 2,010.00 | 2,050.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.25% | 531,979 |
| Feb 2, 2026 | 2,030.00 | 2,225.00 | 1,976.00 | 2,000.00 | 2,000.00 | -1.23% | 2,541,829 |
| Jan 30, 2026 | 2,090.00 | 2,090.00 | 1,994.00 | 2,025.00 | 2,025.00 | -3.11% | 931,645 |
| Jan 29, 2026 | 2,200.00 | 2,200.00 | 2,020.00 | 2,090.00 | 2,090.00 | - | 1,622,377 |
| Jan 28, 2026 | 2,020.00 | 2,125.00 | 2,005.00 | 2,090.00 | 2,090.00 | 3.72% | 1,118,526 |
| Jan 27, 2026 | 2,005.00 | 2,020.00 | 1,980.00 | 2,015.00 | 2,015.00 | 0.85% | 592,218 |
| Jan 26, 2026 | 2,055.00 | 2,085.00 | 1,986.00 | 1,998.00 | 1,998.00 | -2.54% | 728,969 |
| Jan 23, 2026 | 2,020.00 | 2,135.00 | 1,999.00 | 2,050.00 | 2,050.00 | 1.74% | 1,009,417 |
| Jan 22, 2026 | 1,985.00 | 2,065.00 | 1,985.00 | 2,015.00 | 2,015.00 | 1.51% | 676,897 |
| Jan 21, 2026 | 2,055.00 | 2,135.00 | 1,955.00 | 1,985.00 | 1,985.00 | -3.87% | 1,041,979 |
| Jan 20, 2026 | 1,994.00 | 2,080.00 | 1,965.00 | 2,065.00 | 2,065.00 | 3.56% | 927,163 |
| Jan 19, 2026 | 2,055.00 | 2,060.00 | 1,977.00 | 1,994.00 | 1,994.00 | -2.49% | 769,449 |
| Jan 16, 2026 | 2,040.00 | 2,070.00 | 1,992.00 | 2,045.00 | 2,045.00 | 0.74% | 759,776 |
| Jan 15, 2026 | 2,005.00 | 2,040.00 | 1,968.00 | 2,030.00 | 2,030.00 | 0.50% | 654,913 |
| Jan 14, 2026 | 1,982.00 | 2,085.00 | 1,951.00 | 2,020.00 | 2,020.00 | 1.97% | 981,888 |
| Jan 13, 2026 | 2,015.00 | 2,035.00 | 1,950.00 | 1,981.00 | 1,981.00 | -1.69% | 608,353 |
| Jan 12, 2026 | 2,040.00 | 2,065.00 | 1,995.00 | 2,015.00 | 2,015.00 | -1.23% | 598,710 |
| Jan 9, 2026 | 1,986.00 | 2,210.00 | 1,986.00 | 2,040.00 | 2,040.00 | 3.03% | 1,397,130 |
| Jan 8, 2026 | 2,035.00 | 2,040.00 | 1,960.00 | 1,980.00 | 1,980.00 | -2.70% | 516,557 |
| Jan 7, 2026 | 2,115.00 | 2,140.00 | 2,000.00 | 2,035.00 | 2,035.00 | -3.78% | 693,027 |
| Jan 6, 2026 | 2,225.00 | 2,225.00 | 2,095.00 | 2,115.00 | 2,115.00 | -2.53% | 715,449 |
| Jan 5, 2026 | 2,255.00 | 2,270.00 | 2,130.00 | 2,170.00 | 2,170.00 | -3.34% | 1,138,908 |
| Jan 2, 2026 | 2,220.00 | 2,340.00 | 2,100.00 | 2,245.00 | 2,245.00 | 1.13% | 1,842,972 |
| Dec 30, 2025 | 2,050.00 | 2,535.00 | 2,050.00 | 2,220.00 | 2,220.00 | 11.78% | 17,122,155 |
| Dec 29, 2025 | 2,040.00 | 2,060.00 | 1,951.00 | 1,986.00 | 1,986.00 | -2.41% | 1,048,984 |
| Dec 26, 2025 | 2,125.00 | 2,405.00 | 2,025.00 | 2,035.00 | 2,035.00 | - | 3,334,352 |