Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,381.00
-1.00 (-0.07%)
Sep 28, 2026, 3:30 PM KST
Ilsung Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,370.00 | 1,397.00 | 1,351.00 | 1,381.00 | 1,381.00 | -0.07% | 121,164 |
| Sep 23, 2026 | 1,383.00 | 1,384.00 | 1,370.00 | 1,382.00 | 1,382.00 | 0.14% | 66,874 |
| Sep 22, 2026 | 1,389.00 | 1,403.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.50% | 124,445 |
| Sep 21, 2026 | 1,382.00 | 1,394.00 | 1,366.00 | 1,387.00 | 1,387.00 | 0.36% | 74,507 |
| Sep 18, 2026 | 1,395.00 | 1,403.00 | 1,373.00 | 1,382.00 | 1,382.00 | -0.29% | 149,818 |
| Sep 17, 2026 | 1,397.00 | 1,397.00 | 1,362.00 | 1,386.00 | 1,386.00 | 0.95% | 100,046 |
| Sep 16, 2026 | 1,381.00 | 1,390.00 | 1,362.00 | 1,373.00 | 1,373.00 | -0.51% | 95,482 |
| Sep 15, 2026 | 1,379.00 | 1,394.00 | 1,341.00 | 1,380.00 | 1,380.00 | 1.25% | 136,472 |
| Sep 14, 2026 | 1,443.00 | 1,443.00 | 1,363.00 | 1,363.00 | 1,363.00 | -5.54% | 296,641 |
| Sep 11, 2026 | 1,423.00 | 1,476.00 | 1,423.00 | 1,443.00 | 1,443.00 | -0.55% | 246,854 |
| Sep 10, 2026 | 1,460.00 | 1,481.00 | 1,430.00 | 1,451.00 | 1,451.00 | -0.62% | 201,380 |
| Sep 9, 2026 | 1,486.00 | 1,509.00 | 1,452.00 | 1,460.00 | 1,460.00 | -1.75% | 244,195 |
| Sep 8, 2026 | 1,520.00 | 1,520.00 | 1,475.00 | 1,486.00 | 1,486.00 | -1.13% | 290,592 |
| Sep 7, 2026 | 1,538.00 | 1,555.00 | 1,500.00 | 1,503.00 | 1,503.00 | -1.76% | 252,286 |
| Sep 4, 2026 | 1,500.00 | 1,532.00 | 1,477.00 | 1,530.00 | 1,530.00 | 2.34% | 248,709 |
| Sep 3, 2026 | 1,496.00 | 1,529.00 | 1,460.00 | 1,495.00 | 1,495.00 | 0.34% | 343,001 |
| Sep 2, 2026 | 1,490.00 | 1,563.00 | 1,461.00 | 1,490.00 | 1,490.00 | -0.27% | 561,104 |
| Sep 1, 2026 | 1,485.00 | 1,550.00 | 1,473.00 | 1,494.00 | 1,494.00 | -0.40% | 286,172 |
| Aug 31, 2026 | 1,481.00 | 1,515.00 | 1,452.00 | 1,500.00 | 1,500.00 | -0.73% | 221,657 |
| Aug 28, 2026 | 1,492.00 | 1,532.00 | 1,484.00 | 1,511.00 | 1,511.00 | 0.53% | 232,043 |
| Aug 27, 2026 | 1,498.00 | 1,560.00 | 1,492.00 | 1,503.00 | 1,503.00 | 0.13% | 279,694 |
| Aug 26, 2026 | 1,530.00 | 1,531.00 | 1,474.00 | 1,501.00 | 1,501.00 | 2.39% | 284,008 |
| Aug 25, 2026 | 1,465.00 | 1,487.00 | 1,415.00 | 1,466.00 | 1,466.00 | 0.07% | 187,613 |
| Aug 24, 2026 | 1,501.00 | 1,510.00 | 1,450.00 | 1,465.00 | 1,465.00 | -2.40% | 356,304 |
| Aug 21, 2026 | 1,522.00 | 1,590.00 | 1,489.00 | 1,501.00 | 1,501.00 | -3.04% | 412,906 |
| Aug 20, 2026 | 1,535.00 | 1,603.00 | 1,500.00 | 1,548.00 | 1,548.00 | 0.98% | 614,842 |
| Aug 19, 2026 | 1,530.00 | 1,630.00 | 1,500.00 | 1,533.00 | 1,533.00 | -2.60% | 481,297 |
| Aug 18, 2026 | 1,592.00 | 1,751.00 | 1,553.00 | 1,574.00 | 1,574.00 | 2.14% | 1,580,823 |
| Aug 14, 2026 | 1,591.00 | 1,600.00 | 1,510.00 | 1,541.00 | 1,541.00 | -0.90% | 363,198 |
| Aug 13, 2026 | 1,618.00 | 1,639.00 | 1,552.00 | 1,555.00 | 1,555.00 | -3.60% | 872,072 |
| Aug 12, 2026 | 1,591.00 | 1,779.00 | 1,542.00 | 1,613.00 | 1,613.00 | 0.12% | 2,745,301 |
| Aug 11, 2026 | 1,515.00 | 1,831.00 | 1,486.00 | 1,611.00 | 1,611.00 | 7.54% | 4,038,237 |
| Aug 10, 2026 | 1,431.00 | 1,529.00 | 1,431.00 | 1,498.00 | 1,498.00 | 5.05% | 607,338 |
| 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% | 764,251 |
| Aug 4, 2026 | 1,333.00 | 1,434.00 | 1,333.00 | 1,411.00 | 1,411.00 | 4.91% | 459,162 |
| Aug 3, 2026 | 1,314.00 | 1,474.00 | 1,314.00 | 1,345.00 | 1,345.00 | - | 620,761 |
| 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% | 269,605 |
| Jul 27, 2026 | 1,360.00 | 1,400.00 | 1,310.00 | 1,361.00 | 1,361.00 | 0.44% | 248,581 |
| Jul 24, 2026 | 1,416.00 | 1,416.00 | 1,350.00 | 1,355.00 | 1,355.00 | -4.85% | 359,691 |
| Jul 23, 2026 | 1,367.00 | 1,446.00 | 1,359.00 | 1,424.00 | 1,424.00 | 4.25% | 487,824 |
| Jul 22, 2026 | 1,335.00 | 1,429.00 | 1,335.00 | 1,366.00 | 1,366.00 | 2.71% | 599,474 |
| Jul 21, 2026 | 1,373.00 | 1,390.00 | 1,303.00 | 1,330.00 | 1,330.00 | -3.06% | 369,209 |
| Jul 20, 2026 | 1,325.00 | 1,399.00 | 1,250.00 | 1,372.00 | 1,372.00 | 3.00% | 392,832 |
| 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% | 488,037 |