Ilsung Is Co., Ltd. (KRX:003120)
South Korea
· Delayed Price · Currency is KRW 21,800
-1,100 (-4.80%)
Mar 9, 2026, 3:30 PM KST
Ilsung Is Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,400.00 | 22,050.00 | 21,150.00 | 21,800.00 | 21,800.00 | -4.80% | 7,675 |
| Mar 6, 2026 | 22,300.00 | 22,900.00 | 21,850.00 | 22,900.00 | 22,900.00 | 1.10% | 12,473 |
| Mar 5, 2026 | 22,050.00 | 22,850.00 | 22,050.00 | 22,650.00 | 22,650.00 | 5.35% | 8,828 |
| Mar 4, 2026 | 21,900.00 | 22,400.00 | 20,400.00 | 21,500.00 | 21,500.00 | -7.33% | 23,591 |
| Mar 3, 2026 | 24,200.00 | 24,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | -7.20% | 29,114 |
| Feb 27, 2026 | 25,650.00 | 25,700.00 | 24,650.00 | 25,000.00 | 25,000.00 | -1.19% | 15,792 |
| Feb 26, 2026 | 27,050.00 | 27,100.00 | 25,100.00 | 25,300.00 | 25,300.00 | -6.47% | 35,705 |
| Feb 25, 2026 | 26,950.00 | 27,700.00 | 26,500.00 | 27,050.00 | 27,050.00 | 1.88% | 37,965 |
| Feb 24, 2026 | 28,100.00 | 28,100.00 | 25,700.00 | 26,550.00 | 26,550.00 | -6.18% | 43,976 |
| Feb 23, 2026 | 29,100.00 | 29,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | 7.40% | 63,764 |
| Feb 20, 2026 | 26,900.00 | 26,950.00 | 25,600.00 | 26,350.00 | 26,350.00 | - | 25,216 |
| Feb 19, 2026 | 25,700.00 | 26,750.00 | 25,050.00 | 26,350.00 | 26,350.00 | 8.88% | 52,961 |
| Feb 13, 2026 | 24,900.00 | 25,150.00 | 23,900.00 | 24,200.00 | 24,200.00 | 1.68% | 45,403 |
| Feb 12, 2026 | 23,000.00 | 23,850.00 | 22,800.00 | 23,800.00 | 23,800.00 | 4.62% | 18,272 |
| Feb 11, 2026 | 22,650.00 | 23,000.00 | 22,250.00 | 22,750.00 | 22,750.00 | 0.22% | 9,167 |
| Feb 10, 2026 | 22,450.00 | 22,850.00 | 22,450.00 | 22,700.00 | 22,700.00 | 0.67% | 5,537 |
| Feb 9, 2026 | 22,700.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.89% | 6,795 |
| Feb 6, 2026 | 22,500.00 | 22,750.00 | 22,050.00 | 22,350.00 | 22,350.00 | -3.87% | 7,727 |
| Feb 5, 2026 | 24,000.00 | 24,000.00 | 23,100.00 | 23,250.00 | 23,250.00 | -2.11% | 15,132 |
| Feb 4, 2026 | 23,950.00 | 23,950.00 | 23,000.00 | 23,750.00 | 23,750.00 | -1.66% | 18,782 |
| Feb 3, 2026 | 24,500.00 | 24,750.00 | 23,400.00 | 24,150.00 | 24,150.00 | -0.21% | 36,502 |
| Feb 2, 2026 | 24,900.00 | 25,900.00 | 22,800.00 | 24,200.00 | 24,200.00 | 10.50% | 156,464 |
| Jan 30, 2026 | 21,500.00 | 22,400.00 | 21,350.00 | 21,900.00 | 21,900.00 | 1.15% | 13,035 |
| Jan 29, 2026 | 21,350.00 | 21,700.00 | 21,100.00 | 21,650.00 | 21,650.00 | 0.93% | 3,330 |
| Jan 28, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,450.00 | 21,450.00 | -1.38% | 6,979 |
| Jan 27, 2026 | 21,900.00 | 21,950.00 | 21,550.00 | 21,750.00 | 21,750.00 | -0.23% | 2,919 |
| Jan 26, 2026 | 21,350.00 | 21,950.00 | 21,350.00 | 21,800.00 | 21,800.00 | 1.16% | 7,985 |
| Jan 23, 2026 | 21,150.00 | 22,050.00 | 20,850.00 | 21,550.00 | 21,550.00 | 4.87% | 12,942 |
| Jan 22, 2026 | 21,100.00 | 21,300.00 | 20,550.00 | 20,550.00 | 20,550.00 | -1.67% | 9,040 |
| Jan 21, 2026 | 21,850.00 | 21,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | -5.00% | 8,418 |
| Jan 20, 2026 | 20,750.00 | 22,000.00 | 20,750.00 | 22,000.00 | 22,000.00 | 5.77% | 9,673 |
| Jan 19, 2026 | 20,850.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | -1.19% | 7,238 |
| Jan 16, 2026 | 21,300.00 | 21,300.00 | 20,550.00 | 21,050.00 | 21,050.00 | - | 6,655 |
| Jan 15, 2026 | 20,500.00 | 21,250.00 | 20,500.00 | 21,050.00 | 21,050.00 | 1.94% | 5,712 |
| Jan 14, 2026 | 20,050.00 | 20,750.00 | 19,860.00 | 20,650.00 | 20,650.00 | 2.74% | 6,283 |
| Jan 13, 2026 | 20,350.00 | 20,350.00 | 19,780.00 | 20,100.00 | 20,100.00 | - | 4,419 |
| Jan 12, 2026 | 19,810.00 | 20,100.00 | 19,600.00 | 20,100.00 | 20,100.00 | 0.65% | 15,295 |
| Jan 9, 2026 | 20,500.00 | 20,500.00 | 19,690.00 | 19,970.00 | 19,970.00 | -1.63% | 8,751 |
| Jan 8, 2026 | 20,200.00 | 20,300.00 | 19,850.00 | 20,300.00 | 20,300.00 | 0.50% | 6,999 |
| Jan 7, 2026 | 21,250.00 | 21,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | -4.49% | 10,295 |
| Jan 6, 2026 | 21,300.00 | 21,400.00 | 21,100.00 | 21,150.00 | 21,150.00 | -1.17% | 1,549 |
| Jan 5, 2026 | 21,450.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | -0.23% | 3,728 |
| Jan 2, 2026 | 22,050.00 | 22,200.00 | 20,950.00 | 21,450.00 | 21,450.00 | -1.61% | 9,627 |
| Dec 30, 2025 | 21,800.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | - | 4,051 |
| Dec 29, 2025 | 22,000.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | -3.54% | 10,094 |
| Dec 26, 2025 | 22,450.00 | 22,650.00 | 22,200.00 | 22,600.00 | 21,600.00 | 0.67% | 14,497 |
| Dec 24, 2025 | 22,400.00 | 22,600.00 | 22,100.00 | 22,450.00 | 21,456.64 | 0.45% | 4,386 |
| Dec 23, 2025 | 22,650.00 | 22,650.00 | 22,100.00 | 22,350.00 | 21,361.06 | 0.22% | 10,097 |
| Dec 22, 2025 | 22,750.00 | 22,750.00 | 22,250.00 | 22,300.00 | 21,313.27 | - | 2,681 |
| Dec 19, 2025 | 22,100.00 | 22,450.00 | 22,050.00 | 22,300.00 | 21,313.27 | 0.68% | 5,308 |
| Dec 18, 2025 | 22,650.00 | 22,650.00 | 22,100.00 | 22,150.00 | 21,169.91 | -1.56% | 9,200 |
| Dec 17, 2025 | 22,500.00 | 22,950.00 | 22,200.00 | 22,500.00 | 21,504.42 | 0.22% | 5,290 |
| Dec 16, 2025 | 22,800.00 | 22,850.00 | 22,400.00 | 22,450.00 | 21,456.64 | -1.97% | 5,423 |
| Dec 15, 2025 | 22,800.00 | 23,000.00 | 22,750.00 | 22,900.00 | 21,886.73 | -0.43% | 3,137 |
| Dec 12, 2025 | 22,650.00 | 23,000.00 | 22,650.00 | 23,000.00 | 21,982.30 | 0.88% | 3,731 |
| Dec 11, 2025 | 22,600.00 | 23,150.00 | 22,600.00 | 22,800.00 | 21,791.15 | - | 8,698 |
| Dec 10, 2025 | 22,850.00 | 23,050.00 | 22,700.00 | 22,800.00 | 21,791.15 | -0.87% | 4,517 |
| Dec 9, 2025 | 23,200.00 | 23,400.00 | 23,000.00 | 23,000.00 | 21,982.30 | -1.29% | 5,453 |
| Dec 8, 2025 | 23,900.00 | 23,900.00 | 23,000.00 | 23,300.00 | 22,269.03 | - | 10,143 |
| Dec 5, 2025 | 23,300.00 | 23,750.00 | 23,250.00 | 23,300.00 | 22,269.03 | -0.64% | 4,801 |
| Dec 4, 2025 | 23,950.00 | 23,950.00 | 23,450.00 | 23,450.00 | 22,412.39 | -1.26% | 4,118 |
| Dec 3, 2025 | 23,600.00 | 23,900.00 | 23,550.00 | 23,750.00 | 22,699.12 | 0.64% | 4,870 |
| Dec 2, 2025 | 23,700.00 | 23,700.00 | 23,350.00 | 23,600.00 | 22,555.75 | 0.43% | 2,618 |
| Dec 1, 2025 | 23,700.00 | 23,750.00 | 23,450.00 | 23,500.00 | 22,460.18 | 0.43% | 4,629 |
| Nov 28, 2025 | 23,500.00 | 23,700.00 | 22,800.00 | 23,400.00 | 22,364.60 | 0.65% | 6,694 |
| Nov 27, 2025 | 23,500.00 | 23,700.00 | 23,200.00 | 23,250.00 | 22,221.24 | -0.85% | 5,206 |
| Nov 26, 2025 | 23,150.00 | 23,700.00 | 22,950.00 | 23,450.00 | 22,412.39 | 1.96% | 11,508 |
| Nov 25, 2025 | 23,000.00 | 23,200.00 | 22,700.00 | 23,000.00 | 21,982.30 | 0.22% | 3,121 |
| Nov 24, 2025 | 22,750.00 | 23,150.00 | 22,500.00 | 22,950.00 | 21,934.51 | 1.32% | 7,974 |
| Nov 21, 2025 | 22,900.00 | 22,900.00 | 22,350.00 | 22,650.00 | 21,647.79 | -1.52% | 3,428 |
| Nov 20, 2025 | 22,800.00 | 23,150.00 | 22,450.00 | 23,000.00 | 21,982.30 | 1.32% | 4,644 |
| Nov 19, 2025 | 22,750.00 | 22,800.00 | 22,000.00 | 22,700.00 | 21,695.58 | -0.22% | 9,898 |
| Nov 18, 2025 | 23,000.00 | 23,000.00 | 22,350.00 | 22,750.00 | 21,743.36 | -1.09% | 6,581 |
| Nov 17, 2025 | 22,650.00 | 23,050.00 | 22,400.00 | 23,000.00 | 21,982.30 | 1.77% | 5,713 |
| Nov 14, 2025 | 23,600.00 | 23,700.00 | 22,550.00 | 22,600.00 | 21,600.00 | -4.24% | 13,657 |
| Nov 13, 2025 | 23,600.00 | 23,900.00 | 23,450.00 | 23,600.00 | 22,555.75 | -0.63% | 9,517 |
| Nov 12, 2025 | 22,950.00 | 23,950.00 | 22,050.00 | 23,750.00 | 22,699.12 | 3.71% | 56,117 |
| Nov 11, 2025 | 23,250.00 | 23,350.00 | 22,900.00 | 22,900.00 | 21,886.73 | -1.51% | 3,360 |
| Nov 10, 2025 | 22,750.00 | 23,450.00 | 22,750.00 | 23,250.00 | 22,221.24 | 2.20% | 5,063 |
| Nov 7, 2025 | 23,500.00 | 23,500.00 | 22,400.00 | 22,750.00 | 21,743.36 | -2.78% | 5,838 |
| Nov 6, 2025 | 22,750.00 | 23,500.00 | 22,400.00 | 23,400.00 | 22,364.60 | 2.86% | 352,644 |
| Nov 5, 2025 | 22,950.00 | 22,950.00 | 21,900.00 | 22,750.00 | 21,743.36 | -0.22% | 10,087 |
| Nov 4, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,800.00 | 21,791.15 | -0.22% | 6,028 |
| Nov 3, 2025 | 23,050.00 | 23,250.00 | 22,800.00 | 22,850.00 | 21,838.94 | -0.65% | 7,625 |
| Oct 31, 2025 | 22,950.00 | 23,250.00 | 22,800.00 | 23,000.00 | 21,982.30 | 0.22% | 2,694 |
| Oct 30, 2025 | 23,200.00 | 23,400.00 | 21,550.00 | 22,950.00 | 21,934.51 | -1.08% | 17,143 |
| Oct 29, 2025 | 23,900.00 | 23,900.00 | 23,100.00 | 23,200.00 | 22,173.45 | -1.28% | 8,180 |
| Oct 28, 2025 | 23,650.00 | 23,950.00 | 23,350.00 | 23,500.00 | 22,460.18 | -0.42% | 7,059 |
| Oct 27, 2025 | 23,800.00 | 23,900.00 | 22,900.00 | 23,600.00 | 22,555.75 | -0.84% | 11,699 |
| Oct 24, 2025 | 24,350.00 | 24,350.00 | 23,600.00 | 23,800.00 | 22,746.90 | -0.21% | 7,894 |
| Oct 23, 2025 | 24,250.00 | 24,500.00 | 23,600.00 | 23,850.00 | 22,794.69 | -0.21% | 13,104 |
| Oct 22, 2025 | 23,750.00 | 24,250.00 | 23,350.00 | 23,900.00 | 22,842.48 | 0.42% | 7,801 |
| Oct 21, 2025 | 24,050.00 | 24,700.00 | 23,600.00 | 23,800.00 | 22,746.90 | - | 14,176 |
| Oct 20, 2025 | 23,800.00 | 24,050.00 | 23,550.00 | 23,800.00 | 22,746.90 | - | 3,740 |
| Oct 17, 2025 | 24,050.00 | 24,800.00 | 23,600.00 | 23,800.00 | 22,746.90 | -1.65% | 8,140 |
| Oct 16, 2025 | 24,500.00 | 24,900.00 | 24,050.00 | 24,200.00 | 23,129.20 | -1.43% | 5,754 |
| Oct 15, 2025 | 25,000.00 | 25,000.00 | 24,450.00 | 24,550.00 | 23,463.72 | -0.20% | 3,718 |
| Oct 14, 2025 | 23,550.00 | 24,750.00 | 23,550.00 | 24,600.00 | 23,511.50 | 2.93% | 8,698 |
| Oct 13, 2025 | 24,550.00 | 24,550.00 | 23,650.00 | 23,900.00 | 22,842.48 | -2.65% | 7,363 |
| Oct 10, 2025 | 24,550.00 | 25,850.00 | 24,200.00 | 24,550.00 | 23,463.72 | - | 10,007 |