Ilsung Is Co., Ltd. (KRX:003120)
South Korea
· Delayed Price · Currency is KRW 23,450
-300 (-1.26%)
Last updated: Dec 4, 2025, 9:00 AM KST
Ilsung Is Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,300.00 | 23,750.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.64% | 4,801 |
| Dec 4, 2025 | 23,950.00 | 23,950.00 | 23,450.00 | 23,450.00 | 23,450.00 | -1.26% | 4,117 |
| Dec 3, 2025 | 23,600.00 | 23,900.00 | 23,550.00 | 23,750.00 | 23,750.00 | 0.64% | 4,868 |
| Dec 2, 2025 | 23,700.00 | 23,700.00 | 23,350.00 | 23,600.00 | 23,600.00 | 0.43% | 2,618 |
| Dec 1, 2025 | 23,700.00 | 23,750.00 | 23,450.00 | 23,500.00 | 23,500.00 | 0.43% | 4,629 |
| Nov 28, 2025 | 23,500.00 | 23,700.00 | 22,800.00 | 23,400.00 | 23,400.00 | 0.65% | 6,694 |
| Nov 27, 2025 | 23,500.00 | 23,700.00 | 23,200.00 | 23,250.00 | 23,250.00 | -0.85% | 5,206 |
| Nov 26, 2025 | 23,150.00 | 23,700.00 | 22,950.00 | 23,450.00 | 23,450.00 | 1.96% | 11,507 |
| Nov 25, 2025 | 23,000.00 | 23,200.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.22% | 3,111 |
| Nov 24, 2025 | 22,750.00 | 23,150.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.32% | 7,884 |
| Nov 21, 2025 | 22,900.00 | 22,900.00 | 22,350.00 | 22,650.00 | 22,650.00 | -1.52% | 3,428 |
| Nov 20, 2025 | 22,800.00 | 23,150.00 | 22,450.00 | 23,000.00 | 23,000.00 | 1.32% | 4,639 |
| Nov 19, 2025 | 22,750.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,700.00 | -0.22% | 9,898 |
| Nov 18, 2025 | 23,000.00 | 23,000.00 | 22,350.00 | 22,750.00 | 22,750.00 | -1.09% | 6,581 |
| Nov 17, 2025 | 22,650.00 | 23,050.00 | 22,400.00 | 23,000.00 | 23,000.00 | 1.77% | 5,713 |
| Nov 14, 2025 | 23,600.00 | 23,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | -4.24% | 13,657 |
| Nov 13, 2025 | 23,600.00 | 23,900.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.63% | 9,517 |
| Nov 12, 2025 | 22,950.00 | 23,950.00 | 22,050.00 | 23,750.00 | 23,750.00 | 3.71% | 56,117 |
| Nov 11, 2025 | 23,250.00 | 23,350.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.51% | 3,360 |
| Nov 10, 2025 | 22,750.00 | 23,450.00 | 22,750.00 | 23,250.00 | 23,250.00 | 2.20% | 5,063 |
| Nov 7, 2025 | 23,500.00 | 23,500.00 | 22,400.00 | 22,750.00 | 22,750.00 | -2.78% | 5,838 |
| Nov 6, 2025 | 22,750.00 | 23,500.00 | 22,400.00 | 23,400.00 | 23,400.00 | 2.86% | 352,644 |
| Nov 5, 2025 | 22,950.00 | 22,950.00 | 21,900.00 | 22,750.00 | 22,750.00 | -0.22% | 10,087 |
| Nov 4, 2025 | 22,800.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | -0.22% | 6,028 |
| Nov 3, 2025 | 23,050.00 | 23,250.00 | 22,800.00 | 22,850.00 | 22,850.00 | -0.65% | 7,625 |
| Oct 31, 2025 | 22,950.00 | 23,250.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.22% | 2,694 |
| Oct 30, 2025 | 23,200.00 | 23,400.00 | 21,550.00 | 22,950.00 | 22,950.00 | -1.08% | 17,143 |
| Oct 29, 2025 | 23,900.00 | 23,900.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.28% | 8,180 |
| Oct 28, 2025 | 23,650.00 | 23,950.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.42% | 7,059 |
| Oct 27, 2025 | 23,800.00 | 23,900.00 | 22,900.00 | 23,600.00 | 23,600.00 | -0.84% | 11,699 |
| Oct 24, 2025 | 24,350.00 | 24,350.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.21% | 7,894 |
| Oct 23, 2025 | 24,250.00 | 24,500.00 | 23,600.00 | 23,850.00 | 23,850.00 | -0.21% | 13,104 |
| Oct 22, 2025 | 23,750.00 | 24,250.00 | 23,350.00 | 23,900.00 | 23,900.00 | 0.42% | 7,801 |
| Oct 21, 2025 | 24,050.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | - | 14,176 |
| Oct 20, 2025 | 23,800.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,800.00 | - | 3,740 |
| Oct 17, 2025 | 24,050.00 | 24,800.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.65% | 8,140 |
| Oct 16, 2025 | 24,500.00 | 24,900.00 | 24,050.00 | 24,200.00 | 24,200.00 | -1.43% | 5,754 |
| Oct 15, 2025 | 25,000.00 | 25,000.00 | 24,450.00 | 24,550.00 | 24,550.00 | -0.20% | 3,718 |
| Oct 14, 2025 | 23,550.00 | 24,750.00 | 23,550.00 | 24,600.00 | 24,600.00 | 2.93% | 8,698 |
| Oct 13, 2025 | 24,550.00 | 24,550.00 | 23,650.00 | 23,900.00 | 23,900.00 | -2.65% | 7,363 |
| Oct 10, 2025 | 24,550.00 | 25,850.00 | 24,200.00 | 24,550.00 | 24,550.00 | - | 10,007 |
| Oct 2, 2025 | 24,600.00 | 24,700.00 | 24,350.00 | 24,550.00 | 24,550.00 | -0.20% | 4,753 |
| Oct 1, 2025 | 24,300.00 | 24,800.00 | 24,150.00 | 24,600.00 | 24,600.00 | 0.41% | 4,155 |
| Sep 30, 2025 | 24,250.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1.24% | 4,014 |
| Sep 29, 2025 | 23,650.00 | 24,500.00 | 23,650.00 | 24,200.00 | 24,200.00 | 2.33% | 5,045 |
| Sep 26, 2025 | 23,600.00 | 23,950.00 | 23,350.00 | 23,650.00 | 23,650.00 | 0.21% | 4,725 |
| Sep 25, 2025 | 23,850.00 | 23,950.00 | 23,300.00 | 23,600.00 | 23,600.00 | -1.05% | 4,323 |
| Sep 24, 2025 | 24,700.00 | 24,700.00 | 23,700.00 | 23,850.00 | 23,850.00 | -2.45% | 20,982 |
| Sep 23, 2025 | 24,000.00 | 24,750.00 | 23,500.00 | 24,450.00 | 24,450.00 | 1.88% | 10,952 |
| Sep 22, 2025 | 24,100.00 | 24,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.03% | 9,298 |
| Sep 19, 2025 | 24,450.00 | 24,600.00 | 24,200.00 | 24,250.00 | 24,250.00 | -0.82% | 6,642 |
| Sep 18, 2025 | 25,100.00 | 25,100.00 | 24,300.00 | 24,450.00 | 24,450.00 | 0.20% | 4,161 |
| Sep 17, 2025 | 25,050.00 | 25,250.00 | 24,350.00 | 24,400.00 | 24,400.00 | -2.59% | 12,289 |
| Sep 16, 2025 | 25,450.00 | 25,850.00 | 24,900.00 | 25,050.00 | 25,050.00 | -1.57% | 8,202 |
| Sep 15, 2025 | 24,800.00 | 25,450.00 | 24,700.00 | 25,450.00 | 25,450.00 | 2.62% | 21,545 |
| Sep 12, 2025 | 25,100.00 | 25,100.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.40% | 11,083 |
| Sep 11, 2025 | 25,000.00 | 25,300.00 | 24,500.00 | 24,900.00 | 24,900.00 | -0.99% | 13,039 |
| Sep 10, 2025 | 25,350.00 | 25,700.00 | 24,950.00 | 25,150.00 | 25,150.00 | -1.37% | 13,578 |
| Sep 9, 2025 | 25,000.00 | 25,650.00 | 23,800.00 | 25,500.00 | 25,500.00 | 2.00% | 36,796 |
| Sep 8, 2025 | 24,700.00 | 25,100.00 | 24,500.00 | 25,000.00 | 25,000.00 | 1.21% | 7,512 |
| Sep 5, 2025 | 25,100.00 | 25,100.00 | 24,300.00 | 24,700.00 | 24,700.00 | 0.41% | 4,004 |
| Sep 4, 2025 | 24,100.00 | 24,600.00 | 24,050.00 | 24,600.00 | 24,600.00 | 1.23% | 6,562 |
| Sep 3, 2025 | 24,700.00 | 24,950.00 | 23,800.00 | 24,300.00 | 24,300.00 | -1.62% | 20,917 |
| Sep 2, 2025 | 25,150.00 | 25,500.00 | 24,550.00 | 24,700.00 | 24,700.00 | -1.00% | 21,367 |
| Sep 1, 2025 | 24,400.00 | 25,700.00 | 23,750.00 | 24,950.00 | 24,950.00 | 5.50% | 57,145 |
| Aug 29, 2025 | 23,500.00 | 23,800.00 | 23,250.00 | 23,650.00 | 23,650.00 | 2.38% | 14,880 |
| Aug 28, 2025 | 22,850.00 | 23,300.00 | 21,850.00 | 23,100.00 | 23,100.00 | 3.13% | 21,585 |
| Aug 27, 2025 | 22,600.00 | 22,600.00 | 22,050.00 | 22,400.00 | 22,400.00 | - | 3,948 |
| Aug 26, 2025 | 23,000.00 | 23,000.00 | 22,350.00 | 22,400.00 | 22,400.00 | -1.97% | 4,815 |
| Aug 25, 2025 | 22,300.00 | 22,900.00 | 21,950.00 | 22,850.00 | 22,850.00 | 3.86% | 8,699 |
| Aug 22, 2025 | 21,800.00 | 22,300.00 | 21,650.00 | 22,000.00 | 22,000.00 | 0.92% | 5,965 |
| Aug 21, 2025 | 22,350.00 | 22,400.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.46% | 9,974 |
| Aug 20, 2025 | 23,200.00 | 23,200.00 | 21,900.00 | 21,900.00 | 21,900.00 | -4.16% | 17,673 |
| Aug 19, 2025 | 23,750.00 | 23,750.00 | 22,600.00 | 22,850.00 | 22,850.00 | -4.19% | 35,293 |
| Aug 18, 2025 | 24,800.00 | 24,800.00 | 23,750.00 | 23,850.00 | 23,850.00 | -3.83% | 13,183 |
| Aug 14, 2025 | 24,950.00 | 25,000.00 | 24,600.00 | 24,800.00 | 24,800.00 | -0.60% | 6,232 |
| Aug 13, 2025 | 25,250.00 | 25,550.00 | 24,900.00 | 24,950.00 | 24,950.00 | -0.40% | 6,929 |
| Aug 12, 2025 | 25,400.00 | 25,400.00 | 24,850.00 | 25,050.00 | 25,050.00 | 1.21% | 6,625 |
| Aug 11, 2025 | 24,750.00 | 24,950.00 | 24,550.00 | 24,750.00 | 24,750.00 | - | 4,427 |
| Aug 8, 2025 | 24,900.00 | 25,100.00 | 24,700.00 | 24,750.00 | 24,750.00 | -0.60% | 4,136 |
| Aug 7, 2025 | 24,900.00 | 25,350.00 | 24,500.00 | 24,900.00 | 24,900.00 | -0.40% | 7,050 |
| Aug 6, 2025 | 24,550.00 | 25,200.00 | 24,450.00 | 25,000.00 | 25,000.00 | 1.83% | 11,697 |
| Aug 5, 2025 | 24,200.00 | 24,750.00 | 24,050.00 | 24,550.00 | 24,550.00 | 1.45% | 12,499 |
| Aug 4, 2025 | 23,650.00 | 24,300.00 | 23,050.00 | 24,200.00 | 24,200.00 | 2.33% | 12,459 |
| Aug 1, 2025 | 24,900.00 | 24,900.00 | 23,400.00 | 23,650.00 | 23,650.00 | -5.21% | 36,022 |
| Jul 31, 2025 | 25,000.00 | 25,450.00 | 24,400.00 | 24,950.00 | 24,950.00 | - | 9,048 |
| Jul 30, 2025 | 24,750.00 | 25,650.00 | 24,650.00 | 24,950.00 | 24,950.00 | -0.40% | 17,726 |
| Jul 29, 2025 | 24,750.00 | 25,200.00 | 24,350.00 | 25,050.00 | 25,050.00 | -0.79% | 22,429 |
| Jul 28, 2025 | 26,050.00 | 26,050.00 | 24,800.00 | 25,250.00 | 25,250.00 | -3.99% | 31,925 |
| Jul 25, 2025 | 26,400.00 | 26,800.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.38% | 14,654 |
| Jul 24, 2025 | 27,400.00 | 27,400.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.38% | 19,959 |
| Jul 23, 2025 | 26,800.00 | 26,850.00 | 25,950.00 | 26,500.00 | 26,500.00 | -2.21% | 32,012 |
| Jul 22, 2025 | 26,750.00 | 29,000.00 | 26,400.00 | 27,100.00 | 27,100.00 | 2.26% | 103,208 |
| Jul 21, 2025 | 26,150.00 | 26,700.00 | 25,750.00 | 26,500.00 | 26,500.00 | 1.34% | 24,946 |
| Jul 18, 2025 | 27,200.00 | 27,400.00 | 25,950.00 | 26,150.00 | 26,150.00 | -3.86% | 26,239 |
| Jul 17, 2025 | 27,250.00 | 27,500.00 | 26,850.00 | 27,200.00 | 27,200.00 | -1.09% | 21,143 |
| Jul 16, 2025 | 26,900.00 | 27,700.00 | 26,450.00 | 27,500.00 | 27,500.00 | -0.54% | 31,434 |
| Jul 15, 2025 | 28,200.00 | 28,200.00 | 27,000.00 | 27,650.00 | 27,650.00 | -0.90% | 44,757 |
| Jul 14, 2025 | 28,400.00 | 28,900.00 | 26,800.00 | 27,900.00 | 27,900.00 | -2.62% | 140,318 |
| Jul 11, 2025 | 28,050.00 | 31,450.00 | 27,700.00 | 28,650.00 | 28,650.00 | 2.32% | 371,682 |