Ilsung Construction Co., Ltd. (KRX:013360)
South Korea · Delayed Price · Currency is KRW 1,318.00
+11.00 (0.84%)
Nov 12, 2026, 3:30 PM KST
Ilsung Construction Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,307.00 | 1,335.00 | 1,285.00 | 1,318.00 | 1,318.00 | 0.84% | 188,595 |
| Nov 11, 2026 | 1,262.00 | 1,325.00 | 1,258.00 | 1,307.00 | 1,307.00 | 3.57% | 193,368 |
| Nov 10, 2026 | 1,233.00 | 1,269.00 | 1,231.00 | 1,262.00 | 1,262.00 | 2.35% | 106,498 |
| Nov 9, 2026 | 1,230.00 | 1,310.00 | 1,220.00 | 1,233.00 | 1,233.00 | 0.49% | 372,753 |
| Nov 6, 2026 | 1,189.00 | 1,249.00 | 1,155.00 | 1,227.00 | 1,227.00 | -1.84% | 281,659 |
| Nov 5, 2026 | 1,261.00 | 1,292.00 | 1,238.00 | 1,250.00 | 1,250.00 | -2.42% | 214,313 |
| Nov 4, 2026 | 1,287.00 | 1,312.00 | 1,245.00 | 1,281.00 | 1,281.00 | -0.47% | 236,390 |
| Nov 3, 2026 | 1,301.00 | 1,352.00 | 1,265.00 | 1,287.00 | 1,287.00 | -3.45% | 245,500 |
| Nov 2, 2026 | 1,276.00 | 1,340.00 | 1,276.00 | 1,333.00 | 1,333.00 | 4.06% | 205,136 |
| Oct 30, 2026 | 1,290.00 | 1,379.00 | 1,271.00 | 1,281.00 | 1,281.00 | -1.61% | 597,706 |
| Oct 29, 2026 | 1,286.00 | 1,560.00 | 1,252.00 | 1,302.00 | 1,302.00 | 1.24% | 3,852,573 |
| Oct 28, 2026 | 1,296.00 | 1,317.00 | 1,282.00 | 1,286.00 | 1,286.00 | -0.77% | 207,959 |
| Oct 27, 2026 | 1,304.00 | 1,309.00 | 1,211.00 | 1,296.00 | 1,296.00 | -0.15% | 158,850 |
| Oct 26, 2026 | 1,287.00 | 1,451.00 | 1,282.00 | 1,298.00 | 1,298.00 | 0.70% | 982,081 |
| Oct 23, 2026 | 1,294.00 | 1,294.00 | 1,252.00 | 1,289.00 | 1,289.00 | -0.54% | 101,504 |
| Oct 22, 2026 | 1,298.00 | 1,331.00 | 1,275.00 | 1,296.00 | 1,296.00 | 1.89% | 198,864 |
| Oct 21, 2026 | 1,268.00 | 1,299.00 | 1,268.00 | 1,272.00 | 1,272.00 | -0.39% | 71,335 |
| Oct 20, 2026 | 1,298.00 | 1,315.00 | 1,265.00 | 1,277.00 | 1,277.00 | -1.62% | 96,139 |
| Oct 19, 2026 | 1,211.00 | 1,298.00 | 1,211.00 | 1,298.00 | 1,298.00 | 3.26% | 118,498 |
| Oct 16, 2026 | 1,231.00 | 1,294.00 | 1,231.00 | 1,257.00 | 1,257.00 | 2.44% | 122,304 |
| Oct 15, 2026 | 1,285.00 | 1,285.00 | 1,219.00 | 1,227.00 | 1,227.00 | -4.59% | 153,160 |
| Oct 14, 2026 | 1,288.00 | 1,322.00 | 1,275.00 | 1,286.00 | 1,286.00 | -0.92% | 122,255 |
| Oct 13, 2026 | 1,312.00 | 1,325.00 | 1,267.00 | 1,298.00 | 1,298.00 | 0.15% | 156,611 |
| Oct 12, 2026 | 1,327.00 | 1,350.00 | 1,290.00 | 1,296.00 | 1,296.00 | -2.34% | 252,686 |
| Oct 8, 2026 | 1,360.00 | 1,375.00 | 1,320.00 | 1,327.00 | 1,327.00 | -1.48% | 139,607 |
| Oct 7, 2026 | 1,379.00 | 1,379.00 | 1,342.00 | 1,347.00 | 1,347.00 | -1.25% | 149,268 |
| Oct 6, 2026 | 1,380.00 | 1,385.00 | 1,359.00 | 1,364.00 | 1,364.00 | -0.80% | 154,583 |
| Oct 2, 2026 | 1,392.00 | 1,392.00 | 1,366.00 | 1,375.00 | 1,375.00 | 0.59% | 91,662 |
| Oct 1, 2026 | 1,359.00 | 1,375.00 | 1,345.00 | 1,367.00 | 1,367.00 | 0.59% | 79,025 |
| Sep 30, 2026 | 1,353.00 | 1,382.00 | 1,351.00 | 1,359.00 | 1,359.00 | 0.59% | 113,287 |
| Sep 29, 2026 | 1,371.00 | 1,392.00 | 1,350.00 | 1,351.00 | 1,351.00 | -2.17% | 164,542 |
| Sep 28, 2026 | 1,370.00 | 1,397.00 | 1,351.00 | 1,381.00 | 1,381.00 | -0.07% | 128,753 |
| Sep 23, 2026 | 1,383.00 | 1,384.00 | 1,370.00 | 1,382.00 | 1,382.00 | 0.14% | 81,290 |
| Sep 22, 2026 | 1,389.00 | 1,403.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.50% | 130,432 |
| Sep 21, 2026 | 1,382.00 | 1,394.00 | 1,366.00 | 1,387.00 | 1,387.00 | 0.36% | 89,802 |
| Sep 18, 2026 | 1,395.00 | 1,403.00 | 1,373.00 | 1,382.00 | 1,382.00 | -0.29% | 163,393 |
| Sep 17, 2026 | 1,397.00 | 1,397.00 | 1,362.00 | 1,386.00 | 1,386.00 | 0.95% | 116,448 |
| Sep 16, 2026 | 1,381.00 | 1,390.00 | 1,362.00 | 1,373.00 | 1,373.00 | -0.51% | 107,107 |
| 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% | 308,689 |
| Sep 11, 2026 | 1,423.00 | 1,476.00 | 1,423.00 | 1,443.00 | 1,443.00 | -0.55% | 247,528 |
| Sep 10, 2026 | 1,460.00 | 1,481.00 | 1,430.00 | 1,451.00 | 1,451.00 | -0.62% | 203,421 |
| Sep 9, 2026 | 1,486.00 | 1,509.00 | 1,452.00 | 1,460.00 | 1,460.00 | -1.75% | 251,540 |
| Sep 8, 2026 | 1,520.00 | 1,520.00 | 1,475.00 | 1,486.00 | 1,486.00 | -1.13% | 306,823 |
| 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% | 563,158 |
| Sep 1, 2026 | 1,485.00 | 1,550.00 | 1,473.00 | 1,494.00 | 1,494.00 | -0.40% | 286,524 |
| Aug 31, 2026 | 1,481.00 | 1,515.00 | 1,452.00 | 1,500.00 | 1,500.00 | -0.73% | 224,133 |