Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,502.00
+13.00 (0.87%)
May 21, 2026, 3:30 PM KST
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 1,921.00 | 1,946.00 | 1,780.00 | 1,880.00 | 1,880.00 | -2.08% | 349,680 |
| Mar 25, 2026 | 1,923.00 | 1,923.00 | 1,885.00 | 1,920.00 | 1,920.00 | 1.05% | 322,783 |
| Mar 24, 2026 | 1,940.00 | 1,950.00 | 1,866.00 | 1,900.00 | 1,900.00 | 1.82% | 296,601 |
| 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% | 239,888 |
| 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% | 264,961 |
| 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% | 552,982 |
| 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% | 250,065 |