Skip to main content
ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,330.00
-40.00 (-0.74%)
At close: Mar 6, 2026

ILSEUNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,220.005,450.005,150.005,330.005,330.00-0.74%131,516
Mar 5, 20264,875.005,410.004,800.005,370.005,370.0016.74%424,878
Mar 4, 20265,240.005,420.004,600.004,600.004,600.00-15.60%546,918
Mar 3, 20265,860.006,580.005,450.005,450.005,450.00-4.22%3,397,852
Feb 27, 20265,700.006,260.005,630.005,690.005,690.000.35%789,287
Feb 26, 20265,830.005,870.005,670.005,670.005,670.00-2.58%164,703
Feb 25, 20265,980.006,020.005,790.005,820.005,820.00-1.36%157,254
Feb 24, 20266,140.006,200.005,830.005,900.005,900.00-3.91%256,237
Feb 23, 20266,390.006,390.006,100.006,140.006,140.00-3.00%420,902
Feb 20, 20266,250.006,390.006,060.006,330.006,330.005.50%689,505
Feb 19, 20265,750.006,020.005,730.006,000.006,000.006.57%307,478
Feb 13, 20265,670.005,710.005,560.005,630.005,630.00-1.05%116,800
Feb 12, 20265,770.005,820.005,670.005,690.005,690.00-0.70%92,707
Feb 11, 20265,700.005,850.005,670.005,730.005,730.00-130,134
Feb 10, 20265,740.005,800.005,650.005,730.005,730.00-0.17%84,688
Feb 9, 20265,620.005,830.005,620.005,740.005,740.003.42%82,290
Feb 6, 20265,600.005,680.005,350.005,550.005,550.00-3.81%200,098
Feb 5, 20266,000.006,050.005,740.005,770.005,770.00-4.79%198,675
Feb 4, 20266,040.006,150.005,950.006,060.006,060.000.33%160,430
Feb 3, 20265,760.006,050.005,760.006,040.006,040.005.96%198,473
Feb 2, 20265,980.006,050.005,680.005,700.005,700.00-4.68%363,957
Jan 30, 20266,120.006,140.005,900.005,980.005,980.00-1.97%287,451
Jan 29, 20266,120.006,150.005,900.006,100.006,100.00-0.33%384,768
Jan 28, 20266,210.006,300.006,010.006,120.006,120.00-1.29%314,730
Jan 27, 20266,350.006,350.006,110.006,200.006,200.00-0.16%271,888
Jan 26, 20266,180.006,280.006,090.006,210.006,210.000.81%211,911
Jan 23, 20266,070.006,390.006,070.006,160.006,160.001.65%238,383
Jan 22, 20266,250.006,260.006,030.006,060.006,060.00-2.26%219,894
Jan 21, 20266,350.006,350.006,080.006,200.006,200.00-3.43%239,746
Jan 20, 20266,320.006,490.006,060.006,420.006,420.000.63%318,369
Jan 19, 20266,200.006,500.006,200.006,380.006,380.003.74%370,758
Jan 16, 20266,400.006,400.006,050.006,150.006,150.00-2.38%250,134
Jan 15, 20266,140.006,430.006,120.006,300.006,300.003.96%325,968
Jan 14, 20266,290.006,300.005,900.006,060.006,060.00-3.66%238,862
Jan 13, 20266,450.006,490.006,230.006,290.006,290.00-2.18%235,876
Jan 12, 20266,630.006,630.006,330.006,430.006,430.00-1.08%315,008
Jan 9, 20266,260.006,550.006,170.006,500.006,500.005.86%609,222
Jan 8, 20266,200.006,410.006,130.006,140.006,140.00-0.65%278,138
Jan 7, 20266,200.006,450.006,100.006,180.006,180.00-0.16%341,568
Jan 6, 20266,230.006,280.006,110.006,190.006,190.00-147,947
Jan 5, 20266,000.006,260.006,000.006,190.006,190.003.51%192,032
Jan 2, 20265,960.006,040.005,900.005,980.005,980.000.34%109,830
Dec 30, 20256,060.006,090.005,880.005,960.005,960.00-1.65%58,848
Dec 29, 20255,900.006,150.005,900.006,060.006,060.002.71%123,794
Dec 26, 20256,170.006,210.005,900.005,900.005,900.00-4.38%182,688
Dec 24, 20256,410.006,600.006,170.006,170.006,170.00-3.44%229,725
Dec 23, 20256,590.006,610.006,320.006,390.006,390.001.75%488,760
Dec 22, 20256,220.006,560.006,220.006,280.006,280.001.29%184,302
Dec 19, 20256,030.006,210.005,930.006,200.006,200.004.55%128,740
Dec 18, 20255,870.006,050.005,850.005,930.005,930.00-1.50%97,755
Dec 17, 20256,100.006,160.005,970.006,020.006,020.00-0.82%124,586
Dec 16, 20256,280.006,350.006,050.006,070.006,070.00-3.34%134,378
Dec 15, 20256,290.006,390.006,210.006,280.006,280.00-1.72%98,551
Dec 12, 20256,140.006,390.006,140.006,390.006,390.004.07%191,441
Dec 11, 20256,230.006,260.006,110.006,140.006,140.00-0.97%116,365
Dec 10, 20256,430.006,460.006,180.006,200.006,200.00-4.47%229,192
Dec 9, 20256,170.006,540.006,100.006,490.006,490.004.68%576,840
Dec 8, 20256,400.006,400.006,150.006,200.006,200.00-0.64%152,130
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