Skip to main content
ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,240.00
+110.00 (1.79%)
At close: Dec 5, 2025

ILSEUNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,150.006,280.006,110.006,240.006,240.001.79%236,770
Dec 4, 20256,320.006,330.006,100.006,130.006,130.00-2.54%248,433
Dec 3, 20256,450.006,500.006,280.006,290.006,290.00-1.87%166,242
Dec 2, 20256,350.006,500.006,280.006,410.006,410.001.26%337,567
Dec 1, 20256,400.006,500.006,260.006,330.006,330.00-0.78%195,616
Nov 28, 20256,320.006,400.006,270.006,380.006,380.000.95%183,389
Nov 27, 20256,500.006,510.006,300.006,320.006,320.00-2.02%178,383
Nov 26, 20256,230.006,450.006,180.006,450.006,450.003.53%183,406
Nov 25, 20256,220.006,410.006,090.006,230.006,230.000.48%152,554
Nov 24, 20256,150.006,310.006,000.006,200.006,200.001.14%179,192
Nov 21, 20256,160.006,270.006,080.006,130.006,130.00-4.67%198,781
Nov 20, 20256,340.006,580.006,340.006,430.006,430.001.42%160,668
Nov 19, 20256,850.006,850.006,170.006,340.006,340.00-2.16%292,825
Nov 18, 20256,730.007,050.006,480.006,480.006,480.00-5.40%398,486
Nov 17, 20257,010.007,140.006,770.006,850.006,850.00-2.14%456,175
Nov 14, 20256,570.007,640.006,490.007,000.007,000.004.32%2,966,667
Nov 13, 20256,640.006,760.006,550.006,710.006,710.001.05%151,520
Nov 12, 20256,660.006,750.006,530.006,640.006,640.000.30%188,608
Nov 11, 20256,770.006,970.006,520.006,620.006,620.00-2.07%292,715
Nov 10, 20256,690.006,840.006,560.006,760.006,760.001.65%224,687
Nov 7, 20256,700.007,140.006,460.006,650.006,650.00-2.35%677,305
Nov 6, 20257,160.007,480.006,810.006,810.006,810.00-4.08%409,018
Nov 5, 20257,500.007,500.007,010.007,100.007,100.00-6.58%411,319
Nov 4, 20257,780.007,820.007,500.007,600.007,600.00-3.80%611,901
Nov 3, 20258,070.008,265.007,860.007,900.007,900.00-1.99%411,822
Oct 31, 20258,000.008,340.008,000.008,060.008,060.00-1.10%470,938
Oct 30, 20258,900.009,070.008,150.008,150.008,150.00-3.89%1,205,812
Oct 29, 20258,480.008,800.008,150.008,480.008,480.000.24%1,289,258
Oct 28, 20259,150.009,150.008,420.008,460.008,460.00-6.83%1,099,778
Oct 27, 20258,950.009,300.008,900.009,080.009,080.003.77%3,406,939
Oct 24, 20258,800.008,930.008,540.008,750.008,750.00-0.57%1,269,517
Oct 23, 20258,850.009,400.008,770.008,800.008,800.00-2.22%3,542,988
Oct 22, 20258,770.009,320.008,230.009,000.009,000.004.41%6,079,630
Oct 21, 20257,950.008,860.007,900.008,620.008,620.0010.23%7,568,593
Oct 20, 20257,960.008,210.007,780.007,820.007,820.00-1.76%879,727
Oct 17, 20258,400.008,590.007,900.007,960.007,960.00-4.10%2,078,719
Oct 16, 20257,490.008,690.007,390.008,300.008,300.0012.93%8,208,750
Oct 15, 20257,070.007,360.007,040.007,350.007,350.003.96%345,533
Oct 14, 20257,580.007,590.007,060.007,070.007,070.00-6.73%636,097
Oct 13, 20257,410.008,070.007,410.007,580.007,580.00-0.79%1,059,415
Oct 10, 20257,730.007,770.007,250.007,640.007,640.00-1.16%730,008
Oct 2, 20257,850.007,910.007,540.007,730.007,730.00-1.53%679,115
Oct 1, 20257,660.008,070.007,550.007,850.007,850.001.95%1,482,861
Sep 30, 20257,340.007,930.007,250.007,700.007,700.004.19%1,674,174
Sep 29, 20257,330.007,470.007,250.007,390.007,390.00-0.14%589,399
Sep 26, 20257,770.007,870.007,340.007,400.007,400.00-4.76%966,862
Sep 25, 20258,150.008,960.007,710.007,770.007,770.00-0.89%8,061,088
Sep 24, 20257,800.008,040.007,655.007,840.007,840.001.55%843,494
Sep 23, 20257,710.008,000.007,610.007,720.007,720.00-0.26%1,240,181
Sep 22, 20257,960.007,980.007,700.007,740.007,740.00-2.40%748,036
Sep 19, 20258,020.008,130.007,810.007,930.007,930.00-1.61%1,053,323
Sep 18, 20258,310.008,340.008,010.008,060.008,060.00-2.07%909,189
Sep 17, 20258,610.008,720.008,200.008,230.008,230.00-1.67%1,433,732
Sep 16, 20258,660.008,940.008,270.008,370.008,370.00-1.99%2,401,905
Sep 15, 20258,760.008,990.008,410.008,540.008,540.00-4.79%2,249,588
Sep 12, 20259,750.009,790.008,820.008,970.008,970.00-9.49%3,819,800
Sep 11, 20259,290.0010,430.009,130.009,910.009,910.009.38%10,894,100
Sep 10, 20258,220.009,430.007,880.009,060.009,060.0012.83%19,839,560
Sep 9, 20256,880.008,480.006,770.008,030.008,030.0022.97%26,298,880
Sep 8, 20256,170.006,830.006,070.006,530.006,530.005.83%9,315,041
Sep 5, 20256,260.006,280.006,020.006,170.006,170.00-1.44%1,685,165
Sep 4, 20256,050.006,390.005,980.006,260.006,260.004.33%3,847,985
Sep 3, 20256,110.006,200.005,930.006,000.006,000.00-2.91%1,961,202
Sep 2, 20256,060.006,720.006,060.006,180.006,180.003.52%11,796,850
Sep 1, 20256,250.006,360.005,930.005,970.005,970.00-3.40%2,636,407
Aug 29, 20256,130.006,460.006,020.006,180.006,180.001.48%6,165,241
Aug 28, 20255,990.006,300.005,870.006,090.006,090.001.50%5,500,731
Aug 27, 20255,710.006,620.005,700.006,000.006,000.006.57%20,547,820
Aug 26, 20255,980.006,200.005,570.005,630.005,630.00-3.10%3,844,318
Aug 25, 20255,960.006,010.005,730.005,810.005,810.00-1.36%3,274,493
Aug 22, 20255,330.006,220.005,320.005,890.005,890.0010.71%27,642,810
Aug 21, 20255,130.005,450.005,060.005,320.005,320.003.91%3,537,094
Aug 20, 20255,190.005,360.004,940.005,120.005,120.00-3.94%2,734,149
Aug 19, 20255,230.005,850.005,060.005,330.005,330.003.29%21,016,610
Aug 18, 20254,860.005,460.004,720.005,160.005,160.006.17%10,182,140
Aug 14, 20254,840.004,940.004,730.004,860.004,860.000.41%1,256,039
Aug 13, 20254,985.005,070.004,700.004,840.004,840.00-0.62%1,427,014
Aug 12, 20255,050.005,280.004,870.004,870.004,870.00-2.21%2,678,317
Aug 11, 20255,240.005,380.004,980.004,980.004,980.00-4.96%2,348,216
Aug 8, 20255,120.005,340.004,985.005,240.005,240.001.75%4,507,950
Aug 7, 20254,955.005,510.004,870.005,150.005,150.004.36%15,614,630
Aug 6, 20255,030.005,190.004,810.004,935.004,935.00-0.20%8,257,518
Aug 5, 20254,730.005,050.004,670.004,945.004,945.005.10%9,575,328
Aug 4, 20254,655.004,820.004,510.004,705.004,705.00-4,095,107
Aug 1, 20254,895.004,985.004,580.004,705.004,705.00-4.76%5,955,345
Jul 31, 20254,400.005,590.004,210.004,940.004,940.0014.88%36,047,630
Jul 30, 20254,400.004,405.004,260.004,300.004,300.00-2.27%575,533
Jul 29, 20254,275.004,510.004,150.004,400.004,400.003.77%2,285,562
Jul 28, 20254,360.004,470.004,185.004,240.004,240.000.47%1,861,978
Jul 25, 20254,125.004,280.004,070.004,220.004,220.002.43%893,679
Jul 24, 20254,170.004,215.004,085.004,120.004,120.00-2.37%601,012
Jul 23, 20254,070.004,335.003,980.004,220.004,220.004.84%2,478,044
Jul 22, 20254,080.004,165.004,000.004,025.004,025.00-0.49%488,798
Jul 21, 20253,980.004,085.003,980.004,045.004,045.002.02%296,847
Jul 18, 20254,100.004,105.003,940.003,965.003,965.00-3.06%563,805
Jul 17, 20254,455.004,725.004,090.004,090.004,090.000.12%7,205,989
Jul 16, 20254,075.004,160.004,015.004,085.004,085.000.25%190,284
Jul 15, 20254,070.004,075.003,995.004,075.004,075.001.12%70,231
Jul 14, 20254,055.004,145.004,005.004,030.004,030.00-1.23%108,018
Jul 11, 20254,175.004,180.004,080.004,080.004,080.00-2.28%138,984