Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,869.00
+30.00 (1.63%)
Apr 3, 2026, 3:30 PM KST
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,839.00 | 1,894.00 | 1,839.00 | 1,869.00 | 1,869.00 | 1.63% | 135,449 |
| Apr 2, 2026 | 2,065.00 | 2,065.00 | 1,810.00 | 1,839.00 | 1,839.00 | -7.49% | 495,954 |
| Apr 1, 2026 | 1,910.00 | 1,990.00 | 1,910.00 | 1,988.00 | 1,988.00 | 4.52% | 493,715 |
| Mar 31, 2026 | 1,925.00 | 1,938.00 | 1,870.00 | 1,902.00 | 1,902.00 | -1.19% | 246,047 |
| Mar 30, 2026 | 1,854.00 | 1,955.00 | 1,784.00 | 1,925.00 | 1,925.00 | 3.27% | 400,291 |
| Mar 27, 2026 | 1,830.00 | 1,900.00 | 1,794.00 | 1,864.00 | 1,864.00 | -0.85% | 297,684 |
| Mar 26, 2026 | 1,921.00 | 1,946.00 | 1,780.00 | 1,880.00 | 1,880.00 | -2.08% | 349,397 |
| Mar 25, 2026 | 1,923.00 | 1,923.00 | 1,885.00 | 1,920.00 | 1,920.00 | 1.05% | 321,442 |
| Mar 24, 2026 | 1,940.00 | 1,950.00 | 1,866.00 | 1,900.00 | 1,900.00 | 1.82% | 295,426 |
| Mar 23, 2026 | 2,040.00 | 2,040.00 | 1,850.00 | 1,866.00 | 1,866.00 | -8.53% | 747,141 |
| Mar 20, 2026 | 1,879.00 | 2,040.00 | 1,852.00 | 2,040.00 | 2,040.00 | 10.63% | 1,914,040 |
| Mar 19, 2026 | 1,860.00 | 1,869.00 | 1,800.00 | 1,844.00 | 1,844.00 | -0.86% | 238,760 |
| Mar 18, 2026 | 1,854.00 | 1,899.00 | 1,819.00 | 1,860.00 | 1,860.00 | 2.37% | 387,277 |
| Mar 17, 2026 | 1,800.00 | 1,847.00 | 1,795.00 | 1,817.00 | 1,817.00 | 1.74% | 264,401 |
| Mar 16, 2026 | 1,774.00 | 1,812.00 | 1,680.00 | 1,786.00 | 1,786.00 | 0.79% | 207,785 |
| 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 |