Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,160.00
-37.00 (-3.09%)
Jun 10, 2026, 3:30 PM KST
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,197.00 | 1,197.00 | 1,105.00 | 1,160.00 | 1,160.00 | -3.09% | 129,115 |
| Jun 9, 2026 | 1,170.00 | 1,219.00 | 1,170.00 | 1,197.00 | 1,197.00 | 1.53% | 80,018 |
| Jun 8, 2026 | 1,195.00 | 1,236.00 | 1,178.00 | 1,179.00 | 1,179.00 | -7.02% | 221,300 |
| Jun 5, 2026 | 1,274.00 | 1,276.00 | 1,230.00 | 1,268.00 | 1,268.00 | -0.63% | 166,177 |
| Jun 4, 2026 | 1,220.00 | 1,295.00 | 1,220.00 | 1,276.00 | 1,276.00 | 0.55% | 157,454 |
| Jun 2, 2026 | 1,279.00 | 1,285.00 | 1,220.00 | 1,269.00 | 1,269.00 | -1.86% | 227,436 |
| Jun 1, 2026 | 1,364.00 | 1,371.00 | 1,258.00 | 1,293.00 | 1,293.00 | -5.21% | 296,657 |
| May 29, 2026 | 1,467.00 | 1,467.00 | 1,333.00 | 1,364.00 | 1,364.00 | -4.28% | 228,256 |
| May 28, 2026 | 1,424.00 | 1,438.00 | 1,320.00 | 1,425.00 | 1,425.00 | 0.07% | 192,903 |
| May 27, 2026 | 1,479.00 | 1,524.00 | 1,351.00 | 1,424.00 | 1,424.00 | -6.56% | 330,167 |
| May 26, 2026 | 1,544.00 | 1,574.00 | 1,512.00 | 1,524.00 | 1,524.00 | -1.23% | 256,083 |
| May 22, 2026 | 1,518.00 | 1,552.00 | 1,516.00 | 1,543.00 | 1,543.00 | 2.73% | 103,395 |
| May 21, 2026 | 1,580.00 | 1,580.00 | 1,490.00 | 1,502.00 | 1,502.00 | 0.87% | 200,728 |
| May 20, 2026 | 1,525.00 | 1,530.00 | 1,460.00 | 1,489.00 | 1,489.00 | -2.36% | 167,981 |
| May 19, 2026 | 1,537.00 | 1,585.00 | 1,525.00 | 1,525.00 | 1,525.00 | -3.79% | 157,567 |
| May 18, 2026 | 1,560.00 | 1,605.00 | 1,522.00 | 1,585.00 | 1,585.00 | -2.22% | 208,413 |
| May 15, 2026 | 1,700.00 | 1,700.00 | 1,602.00 | 1,621.00 | 1,621.00 | -3.34% | 240,105 |
| May 14, 2026 | 1,661.00 | 1,700.00 | 1,661.00 | 1,677.00 | 1,677.00 | 1.02% | 156,812 |
| May 13, 2026 | 1,640.00 | 1,709.00 | 1,640.00 | 1,660.00 | 1,660.00 | -0.18% | 163,648 |
| May 12, 2026 | 1,731.00 | 1,736.00 | 1,640.00 | 1,663.00 | 1,663.00 | -3.93% | 454,269 |
| May 11, 2026 | 1,799.00 | 1,799.00 | 1,721.00 | 1,731.00 | 1,731.00 | -3.78% | 357,904 |
| May 8, 2026 | 1,855.00 | 1,855.00 | 1,773.00 | 1,799.00 | 1,799.00 | -3.02% | 401,054 |
| May 7, 2026 | 1,814.00 | 2,065.00 | 1,800.00 | 1,855.00 | 1,855.00 | 5.88% | 2,506,175 |
| May 6, 2026 | 1,835.00 | 1,848.00 | 1,752.00 | 1,752.00 | 1,752.00 | -4.37% | 480,809 |
| May 4, 2026 | 1,889.00 | 1,908.00 | 1,810.00 | 1,832.00 | 1,832.00 | -2.86% | 383,457 |
| Apr 30, 2026 | 1,912.00 | 1,930.00 | 1,875.00 | 1,886.00 | 1,886.00 | -1.36% | 405,027 |
| Apr 29, 2026 | 1,959.00 | 1,962.00 | 1,903.00 | 1,912.00 | 1,912.00 | -2.40% | 361,885 |
| Apr 28, 2026 | 1,970.00 | 2,030.00 | 1,952.00 | 1,959.00 | 1,959.00 | -0.56% | 659,291 |
| Apr 27, 2026 | 1,997.00 | 1,997.00 | 1,960.00 | 1,970.00 | 1,970.00 | -1.35% | 745,534 |
| Apr 24, 2026 | 2,005.00 | 2,020.00 | 1,992.00 | 1,997.00 | 1,997.00 | -0.40% | 219,805 |
| Apr 23, 2026 | 2,030.00 | 2,065.00 | 1,983.00 | 2,005.00 | 2,005.00 | -1.23% | 398,026 |
| Apr 22, 2026 | 2,065.00 | 2,065.00 | 2,005.00 | 2,030.00 | 2,030.00 | -1.69% | 449,847 |
| Apr 21, 2026 | 2,045.00 | 2,180.00 | 2,045.00 | 2,065.00 | 2,065.00 | 0.98% | 1,763,084 |
| Apr 20, 2026 | 2,065.00 | 2,070.00 | 2,015.00 | 2,045.00 | 2,045.00 | -1.21% | 359,657 |
| Apr 17, 2026 | 2,090.00 | 2,090.00 | 2,010.00 | 2,070.00 | 2,070.00 | -0.24% | 399,758 |
| Apr 16, 2026 | 2,165.00 | 2,170.00 | 2,065.00 | 2,075.00 | 2,075.00 | -3.04% | 816,762 |
| Apr 15, 2026 | 2,100.00 | 2,225.00 | 2,070.00 | 2,140.00 | 2,140.00 | 4.90% | 1,822,203 |
| Apr 14, 2026 | 2,060.00 | 2,160.00 | 2,030.00 | 2,040.00 | 2,040.00 | 1.24% | 872,105 |
| Apr 13, 2026 | 2,020.00 | 2,065.00 | 1,996.00 | 2,015.00 | 2,015.00 | -5.40% | 770,357 |
| Apr 10, 2026 | 2,215.00 | 2,240.00 | 2,125.00 | 2,130.00 | 2,130.00 | -0.47% | 2,814,308 |
| Apr 9, 2026 | 1,999.00 | 2,435.00 | 1,956.00 | 2,140.00 | 2,140.00 | 1.66% | 8,474,107 |
| Apr 8, 2026 | 1,869.00 | 2,280.00 | 1,862.00 | 2,105.00 | 2,105.00 | 14.78% | 8,062,890 |
| Apr 7, 2026 | 1,820.00 | 1,870.00 | 1,796.00 | 1,834.00 | 1,834.00 | 0.77% | 170,132 |
| Apr 6, 2026 | 1,870.00 | 1,885.00 | 1,808.00 | 1,820.00 | 1,820.00 | -2.62% | 198,546 |
| Apr 3, 2026 | 1,839.00 | 1,894.00 | 1,839.00 | 1,869.00 | 1,869.00 | 1.63% | 136,277 |
| Apr 2, 2026 | 2,065.00 | 2,065.00 | 1,810.00 | 1,839.00 | 1,839.00 | -7.49% | 497,458 |
| Apr 1, 2026 | 1,910.00 | 1,990.00 | 1,910.00 | 1,988.00 | 1,988.00 | 4.52% | 495,366 |
| Mar 31, 2026 | 1,925.00 | 1,938.00 | 1,870.00 | 1,902.00 | 1,902.00 | -1.19% | 248,410 |
| 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% | 298,970 |