Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,498.00
+72.00 (5.05%)
Aug 10, 2026, 3:30 PM KST
Ilsung Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,449.00 | 1,452.00 | 1,392.00 | 1,426.00 | 1,426.00 | 0.28% | 269,930 |
| Aug 6, 2026 | 1,447.00 | 1,483.00 | 1,409.00 | 1,422.00 | 1,422.00 | -1.59% | 457,596 |
| Aug 5, 2026 | 1,478.00 | 1,580.00 | 1,421.00 | 1,445.00 | 1,445.00 | 2.41% | 753,317 |
| Aug 4, 2026 | 1,333.00 | 1,434.00 | 1,333.00 | 1,411.00 | 1,411.00 | 4.91% | 458,511 |
| Aug 3, 2026 | 1,314.00 | 1,474.00 | 1,314.00 | 1,345.00 | 1,345.00 | - | 615,322 |
| Jul 31, 2026 | 1,325.00 | 1,347.00 | 1,215.00 | 1,345.00 | 1,345.00 | 3.86% | 830,936 |
| Jul 30, 2026 | 1,194.00 | 1,530.00 | 1,194.00 | 1,295.00 | 1,295.00 | 8.46% | 2,762,676 |
| Jul 29, 2026 | 1,318.00 | 1,318.00 | 1,180.00 | 1,194.00 | 1,194.00 | -6.72% | 603,813 |
| Jul 28, 2026 | 1,377.00 | 1,377.00 | 1,260.00 | 1,280.00 | 1,280.00 | -5.95% | 268,047 |
| Jul 27, 2026 | 1,360.00 | 1,400.00 | 1,310.00 | 1,361.00 | 1,361.00 | 0.44% | 248,415 |
| Jul 24, 2026 | 1,416.00 | 1,416.00 | 1,350.00 | 1,355.00 | 1,355.00 | -4.85% | 358,669 |
| Jul 23, 2026 | 1,367.00 | 1,446.00 | 1,359.00 | 1,424.00 | 1,424.00 | 4.25% | 485,614 |
| Jul 22, 2026 | 1,335.00 | 1,429.00 | 1,335.00 | 1,366.00 | 1,366.00 | 2.71% | 590,646 |
| Jul 21, 2026 | 1,373.00 | 1,390.00 | 1,303.00 | 1,330.00 | 1,330.00 | -3.06% | 365,447 |
| Jul 20, 2026 | 1,325.00 | 1,399.00 | 1,250.00 | 1,372.00 | 1,372.00 | 3.00% | 390,714 |
| Jul 16, 2026 | 1,443.00 | 1,450.00 | 1,330.00 | 1,332.00 | 1,332.00 | -7.69% | 369,137 |
| Jul 15, 2026 | 1,447.00 | 1,502.00 | 1,410.00 | 1,443.00 | 1,443.00 | -0.28% | 484,803 |
| Jul 14, 2026 | 1,506.00 | 1,543.00 | 1,354.00 | 1,447.00 | 1,447.00 | -3.92% | 701,378 |
| Jul 13, 2026 | 1,743.00 | 1,830.00 | 1,498.00 | 1,506.00 | 1,506.00 | -13.40% | 1,245,772 |
| Jul 10, 2026 | 1,693.00 | 1,836.00 | 1,604.00 | 1,739.00 | 1,739.00 | 6.30% | 2,402,488 |
| Jul 9, 2026 | 1,861.00 | 1,924.00 | 1,636.00 | 1,636.00 | 1,636.00 | -12.04% | 2,591,111 |
| Jul 8, 2026 | 1,927.00 | 2,115.00 | 1,850.00 | 1,860.00 | 1,860.00 | -3.48% | 6,167,972 |
| Jul 7, 2026 | 2,010.00 | 2,380.00 | 1,850.00 | 1,927.00 | 1,927.00 | -7.58% | 14,767,909 |
| Jul 6, 2026 | 1,605.00 | 2,085.00 | 1,526.00 | 2,085.00 | 2,085.00 | 29.74% | 14,984,471 |
| Jul 3, 2026 | 2,200.00 | 2,200.00 | 1,522.00 | 1,607.00 | 1,607.00 | -21.42% | 9,957,440 |
| Jul 2, 2026 | 1,900.00 | 2,045.00 | 1,814.00 | 2,045.00 | 2,045.00 | 29.76% | 2,133,827 |
| Jul 1, 2026 | 1,217.00 | 1,576.00 | 1,209.00 | 1,576.00 | 1,576.00 | 29.93% | 1,144,778 |
| Jun 30, 2026 | 1,276.00 | 1,277.00 | 1,202.00 | 1,213.00 | 1,213.00 | -5.23% | 388,499 |
| Jun 29, 2026 | 1,213.00 | 1,291.00 | 1,211.00 | 1,280.00 | 1,280.00 | 5.52% | 411,995 |
| Jun 26, 2026 | 1,228.00 | 1,310.00 | 1,150.00 | 1,213.00 | 1,213.00 | -2.10% | 790,343 |
| Jun 25, 2026 | 1,254.00 | 1,295.00 | 1,235.00 | 1,239.00 | 1,239.00 | -2.13% | 570,174 |
| Jun 24, 2026 | 1,230.00 | 1,394.00 | 1,210.00 | 1,266.00 | 1,266.00 | -0.39% | 1,414,319 |
| Jun 23, 2026 | 1,402.00 | 1,440.00 | 1,271.00 | 1,271.00 | 1,271.00 | -6.27% | 605,654 |
| Jun 22, 2026 | 1,400.00 | 1,475.00 | 1,323.00 | 1,356.00 | 1,356.00 | -11.72% | 948,919 |
| Jun 19, 2026 | 1,786.00 | 1,786.00 | 1,450.00 | 1,536.00 | 1,536.00 | -14.19% | 1,722,088 |
| Jun 18, 2026 | 1,781.00 | 2,020.00 | 1,780.00 | 1,790.00 | 1,790.00 | 2.11% | 6,871,083 |
| Jun 17, 2026 | 1,940.00 | 2,090.00 | 1,710.00 | 1,753.00 | 1,753.00 | 4.53% | 14,991,366 |
| Jun 16, 2026 | 1,313.00 | 1,677.00 | 1,285.00 | 1,677.00 | 1,677.00 | 30.00% | 3,265,837 |
| Jun 15, 2026 | 1,320.00 | 1,354.00 | 1,270.00 | 1,290.00 | 1,290.00 | 2.54% | 144,957 |
| Jun 12, 2026 | 1,273.00 | 1,409.00 | 1,241.00 | 1,258.00 | 1,258.00 | 4.66% | 465,528 |
| Jun 11, 2026 | 1,138.00 | 1,202.00 | 1,126.00 | 1,202.00 | 1,202.00 | 3.62% | 89,912 |
| 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 |