Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 2,025.00
-65.00 (-3.11%)
At close: Jan 30, 2026
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 2,150.00 | 2,190.00 | 2,010.00 | 2,035.00 | 2,035.00 | -5.35% | 1,127,447 |
| Dec 23, 2025 | 2,335.00 | 2,345.00 | 2,120.00 | 2,150.00 | 2,150.00 | -6.52% | 1,314,901 |
| Dec 22, 2025 | 2,205.00 | 2,340.00 | 2,195.00 | 2,300.00 | 2,300.00 | 5.02% | 1,566,688 |
| 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 |