Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,509.00
-13.00 (-0.85%)
Last updated: Sep 9, 2025, 10:16 AM KST
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,490.00 | 1,745.00 | 1,483.00 | 1,522.00 | 1,522.00 | 7.41% | 7,418,678 |
| 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 |
| Jul 23, 2025 | 1,645.00 | 1,657.00 | 1,627.00 | 1,628.00 | 1,628.00 | -1.27% | 183,846 |
| Jul 22, 2025 | 1,683.00 | 1,691.00 | 1,633.00 | 1,649.00 | 1,649.00 | -1.96% | 286,219 |
| Jul 21, 2025 | 1,655.00 | 1,689.00 | 1,647.00 | 1,682.00 | 1,682.00 | 1.63% | 275,819 |
| Jul 18, 2025 | 1,687.00 | 1,688.00 | 1,635.00 | 1,655.00 | 1,655.00 | -1.90% | 220,579 |
| Jul 17, 2025 | 1,655.00 | 1,687.00 | 1,632.00 | 1,687.00 | 1,687.00 | 1.81% | 258,881 |
| Jul 16, 2025 | 1,682.00 | 1,682.00 | 1,645.00 | 1,657.00 | 1,657.00 | -1.49% | 296,465 |
| Jul 15, 2025 | 1,714.00 | 1,726.00 | 1,660.00 | 1,682.00 | 1,682.00 | -1.87% | 418,393 |
| Jul 14, 2025 | 1,760.00 | 1,760.00 | 1,705.00 | 1,714.00 | 1,714.00 | -2.50% | 270,965 |
| Jul 11, 2025 | 1,797.00 | 1,797.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.07% | 236,486 |
| Jul 10, 2025 | 1,790.00 | 1,800.00 | 1,755.00 | 1,777.00 | 1,777.00 | 1.08% | 234,674 |
| Jul 9, 2025 | 1,780.00 | 1,795.00 | 1,750.00 | 1,758.00 | 1,758.00 | -1.24% | 208,138 |
| Jul 8, 2025 | 1,743.00 | 1,810.00 | 1,680.00 | 1,780.00 | 1,780.00 | 0.85% | 223,736 |
| Jul 7, 2025 | 1,775.00 | 1,785.00 | 1,758.00 | 1,765.00 | 1,765.00 | -0.56% | 197,007 |
| Jul 4, 2025 | 1,832.00 | 1,856.00 | 1,757.00 | 1,775.00 | 1,775.00 | -2.74% | 422,872 |
| Jul 3, 2025 | 1,828.00 | 1,897.00 | 1,803.00 | 1,825.00 | 1,825.00 | -0.16% | 440,848 |
| Jul 2, 2025 | 1,774.00 | 1,888.00 | 1,763.00 | 1,828.00 | 1,828.00 | 3.22% | 884,462 |
| Jul 1, 2025 | 1,810.00 | 1,857.00 | 1,767.00 | 1,771.00 | 1,771.00 | -2.15% | 310,874 |
| Jun 30, 2025 | 1,772.00 | 1,818.00 | 1,772.00 | 1,810.00 | 1,810.00 | 2.20% | 324,879 |