Ilsung Construction Co., Ltd. (KRX:013360)
South Korea
· Delayed Price · Currency is KRW 2,200.00
+317.00 (16.83%)
At close: Dec 5, 2025
Ilsung Construction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,130.00 | 2,445.00 | 2,090.00 | 2,200.00 | 2,200.00 | 16.83% | 27,516,600 |
| Dec 4, 2025 | 1,498.00 | 1,883.00 | 1,462.00 | 1,883.00 | 1,883.00 | 29.95% | 24,930,170 |
| Dec 3, 2025 | 1,300.00 | 1,600.00 | 1,290.00 | 1,449.00 | 1,449.00 | 11.12% | 10,864,580 |
| Dec 2, 2025 | 1,288.00 | 1,313.00 | 1,286.00 | 1,304.00 | 1,304.00 | 1.24% | 97,266 |
| Dec 1, 2025 | 1,293.00 | 1,310.00 | 1,280.00 | 1,288.00 | 1,288.00 | -0.39% | 85,411 |
| Nov 28, 2025 | 1,272.00 | 1,300.00 | 1,256.00 | 1,293.00 | 1,293.00 | 1.73% | 58,874 |
| Nov 27, 2025 | 1,290.00 | 1,314.00 | 1,240.00 | 1,271.00 | 1,271.00 | -1.47% | 118,961 |
| Nov 26, 2025 | 1,255.00 | 1,300.00 | 1,255.00 | 1,290.00 | 1,290.00 | 2.79% | 118,298 |
| Nov 25, 2025 | 1,256.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | -0.48% | 97,132 |
| Nov 24, 2025 | 1,229.00 | 1,305.00 | 1,229.00 | 1,261.00 | 1,261.00 | 2.69% | 239,974 |
| Nov 21, 2025 | 1,256.00 | 1,256.00 | 1,220.00 | 1,228.00 | 1,228.00 | -1.92% | 77,214 |
| Nov 20, 2025 | 1,278.00 | 1,278.00 | 1,209.00 | 1,252.00 | 1,252.00 | 3.73% | 86,759 |
| Nov 19, 2025 | 1,214.00 | 1,226.00 | 1,192.00 | 1,207.00 | 1,207.00 | -0.49% | 78,548 |
| Nov 18, 2025 | 1,265.00 | 1,265.00 | 1,213.00 | 1,213.00 | 1,213.00 | -2.33% | 105,859 |
| Nov 17, 2025 | 1,258.00 | 1,263.00 | 1,235.00 | 1,242.00 | 1,242.00 | -1.27% | 132,732 |
| Nov 14, 2025 | 1,271.00 | 1,310.00 | 1,238.00 | 1,258.00 | 1,258.00 | -1.10% | 218,248 |
| Nov 13, 2025 | 1,270.00 | 1,292.00 | 1,261.00 | 1,272.00 | 1,272.00 | -0.16% | 111,920 |
| Nov 12, 2025 | 1,245.00 | 1,282.00 | 1,237.00 | 1,274.00 | 1,274.00 | 2.17% | 121,947 |
| Nov 11, 2025 | 1,243.00 | 1,278.00 | 1,243.00 | 1,247.00 | 1,247.00 | -0.87% | 63,265 |
| Nov 10, 2025 | 1,238.00 | 1,285.00 | 1,234.00 | 1,258.00 | 1,258.00 | 1.62% | 95,000 |
| Nov 7, 2025 | 1,252.00 | 1,254.00 | 1,215.00 | 1,238.00 | 1,238.00 | -1.12% | 112,752 |
| Nov 6, 2025 | 1,232.00 | 1,256.00 | 1,220.00 | 1,252.00 | 1,252.00 | 0.81% | 93,450 |
| Nov 5, 2025 | 1,248.00 | 1,249.00 | 1,205.00 | 1,242.00 | 1,242.00 | -0.48% | 244,863 |
| Nov 4, 2025 | 1,228.00 | 1,281.00 | 1,217.00 | 1,248.00 | 1,248.00 | 1.63% | 154,028 |
| Nov 3, 2025 | 1,272.00 | 1,280.00 | 1,219.00 | 1,228.00 | 1,228.00 | -3.46% | 270,567 |
| Oct 31, 2025 | 1,291.00 | 1,313.00 | 1,267.00 | 1,272.00 | 1,272.00 | -1.47% | 171,867 |
| Oct 30, 2025 | 1,339.00 | 1,340.00 | 1,270.00 | 1,291.00 | 1,291.00 | -3.51% | 331,444 |
| Oct 29, 2025 | 1,328.00 | 1,409.00 | 1,327.00 | 1,338.00 | 1,338.00 | -0.30% | 432,949 |
| Oct 28, 2025 | 1,366.00 | 1,366.00 | 1,305.00 | 1,342.00 | 1,342.00 | -1.76% | 132,021 |
| Oct 27, 2025 | 1,335.00 | 1,400.00 | 1,330.00 | 1,366.00 | 1,366.00 | 2.86% | 217,671 |
| Oct 24, 2025 | 1,325.00 | 1,335.00 | 1,310.00 | 1,328.00 | 1,328.00 | 0.23% | 133,461 |
| Oct 23, 2025 | 1,341.00 | 1,351.00 | 1,321.00 | 1,325.00 | 1,325.00 | -2.00% | 126,156 |
| Oct 22, 2025 | 1,341.00 | 1,368.00 | 1,304.00 | 1,352.00 | 1,352.00 | -0.29% | 139,395 |
| Oct 21, 2025 | 1,331.00 | 1,369.00 | 1,329.00 | 1,356.00 | 1,356.00 | 1.88% | 215,350 |
| Oct 20, 2025 | 1,298.00 | 1,344.00 | 1,298.00 | 1,331.00 | 1,331.00 | 2.62% | 163,383 |
| Oct 17, 2025 | 1,331.00 | 1,331.00 | 1,286.00 | 1,297.00 | 1,297.00 | -1.67% | 165,672 |
| Oct 16, 2025 | 1,330.00 | 1,365.00 | 1,316.00 | 1,319.00 | 1,319.00 | -0.83% | 225,953 |
| Oct 15, 2025 | 1,317.00 | 1,340.00 | 1,250.00 | 1,330.00 | 1,330.00 | 0.99% | 186,253 |
| Oct 14, 2025 | 1,315.00 | 1,350.00 | 1,291.00 | 1,317.00 | 1,317.00 | 0.15% | 202,378 |
| Oct 13, 2025 | 1,290.00 | 1,340.00 | 1,256.00 | 1,315.00 | 1,315.00 | 1.94% | 177,442 |
| Oct 10, 2025 | 1,340.00 | 1,344.00 | 1,284.00 | 1,290.00 | 1,290.00 | -3.73% | 215,609 |
| Oct 2, 2025 | 1,318.00 | 1,354.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1.67% | 216,328 |
| Oct 1, 2025 | 1,323.00 | 1,329.00 | 1,314.00 | 1,318.00 | 1,318.00 | -0.15% | 125,667 |
| Sep 30, 2025 | 1,324.00 | 1,346.00 | 1,318.00 | 1,320.00 | 1,320.00 | -1.12% | 116,051 |
| Sep 29, 2025 | 1,370.00 | 1,370.00 | 1,326.00 | 1,335.00 | 1,335.00 | -0.37% | 288,376 |
| Sep 26, 2025 | 1,336.00 | 1,340.00 | 1,312.00 | 1,340.00 | 1,340.00 | 0.30% | 175,722 |
| Sep 25, 2025 | 1,346.00 | 1,355.00 | 1,334.00 | 1,336.00 | 1,336.00 | -0.60% | 130,949 |
| Sep 24, 2025 | 1,376.00 | 1,387.00 | 1,342.00 | 1,344.00 | 1,344.00 | -2.33% | 151,941 |
| Sep 23, 2025 | 1,365.00 | 1,400.00 | 1,351.00 | 1,376.00 | 1,376.00 | 0.81% | 228,638 |
| Sep 22, 2025 | 1,385.00 | 1,385.00 | 1,358.00 | 1,365.00 | 1,365.00 | -1.44% | 389,804 |
| Sep 19, 2025 | 1,405.00 | 1,416.00 | 1,380.00 | 1,385.00 | 1,385.00 | -1.56% | 304,598 |
| Sep 18, 2025 | 1,407.00 | 1,412.00 | 1,398.00 | 1,407.00 | 1,407.00 | - | 154,955 |
| Sep 17, 2025 | 1,423.00 | 1,424.00 | 1,407.00 | 1,407.00 | 1,407.00 | -0.99% | 225,111 |
| Sep 16, 2025 | 1,424.00 | 1,446.00 | 1,415.00 | 1,421.00 | 1,421.00 | -0.21% | 246,905 |
| Sep 15, 2025 | 1,442.00 | 1,460.00 | 1,410.00 | 1,424.00 | 1,424.00 | -1.25% | 352,414 |
| Sep 12, 2025 | 1,450.00 | 1,473.00 | 1,429.00 | 1,442.00 | 1,442.00 | -0.55% | 340,568 |
| Sep 11, 2025 | 1,464.00 | 1,499.00 | 1,446.00 | 1,450.00 | 1,450.00 | -0.82% | 327,346 |
| Sep 10, 2025 | 1,477.00 | 1,487.00 | 1,451.00 | 1,462.00 | 1,462.00 | -1.02% | 369,621 |
| Sep 9, 2025 | 1,522.00 | 1,537.00 | 1,472.00 | 1,477.00 | 1,477.00 | -2.96% | 815,435 |
| Sep 8, 2025 | 1,490.00 | 1,745.00 | 1,483.00 | 1,522.00 | 1,522.00 | 7.41% | 7,436,417 |
| Sep 5, 2025 | 1,418.00 | 1,464.00 | 1,410.00 | 1,417.00 | 1,417.00 | -0.91% | 186,280 |
| Sep 4, 2025 | 1,403.00 | 1,459.00 | 1,402.00 | 1,430.00 | 1,430.00 | 1.92% | 171,351 |
| Sep 3, 2025 | 1,418.00 | 1,430.00 | 1,399.00 | 1,403.00 | 1,403.00 | -1.06% | 73,459 |
| Sep 2, 2025 | 1,404.00 | 1,427.00 | 1,398.00 | 1,418.00 | 1,418.00 | 1.00% | 96,188 |
| Sep 1, 2025 | 1,413.00 | 1,427.00 | 1,389.00 | 1,404.00 | 1,404.00 | -0.64% | 87,355 |
| Aug 29, 2025 | 1,447.00 | 1,452.00 | 1,412.00 | 1,413.00 | 1,413.00 | -2.35% | 158,983 |
| Aug 28, 2025 | 1,425.00 | 1,457.00 | 1,410.00 | 1,447.00 | 1,447.00 | 1.54% | 145,410 |
| Aug 27, 2025 | 1,446.00 | 1,462.00 | 1,423.00 | 1,425.00 | 1,425.00 | -2.20% | 102,539 |
| Aug 26, 2025 | 1,470.00 | 1,497.00 | 1,454.00 | 1,457.00 | 1,457.00 | -0.55% | 76,386 |
| Aug 25, 2025 | 1,455.00 | 1,498.00 | 1,446.00 | 1,465.00 | 1,465.00 | 0.69% | 95,081 |
| Aug 22, 2025 | 1,470.00 | 1,499.00 | 1,411.00 | 1,455.00 | 1,455.00 | -1.02% | 148,418 |
| Aug 21, 2025 | 1,440.00 | 1,470.00 | 1,432.00 | 1,470.00 | 1,470.00 | 1.94% | 135,168 |
| Aug 20, 2025 | 1,462.00 | 1,462.00 | 1,410.00 | 1,442.00 | 1,442.00 | -1.37% | 156,171 |
| Aug 19, 2025 | 1,471.00 | 1,517.00 | 1,452.00 | 1,462.00 | 1,462.00 | -0.61% | 258,586 |
| Aug 18, 2025 | 1,518.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | -3.60% | 288,007 |
| Aug 14, 2025 | 1,521.00 | 1,532.00 | 1,512.00 | 1,526.00 | 1,526.00 | 0.79% | 135,551 |
| Aug 13, 2025 | 1,535.00 | 1,550.00 | 1,509.00 | 1,514.00 | 1,514.00 | -1.37% | 179,551 |
| Aug 12, 2025 | 1,540.00 | 1,574.00 | 1,530.00 | 1,535.00 | 1,535.00 | -0.32% | 170,981 |
| Aug 11, 2025 | 1,600.00 | 1,602.00 | 1,525.00 | 1,540.00 | 1,540.00 | -0.77% | 285,947 |
| Aug 8, 2025 | 1,506.00 | 1,591.00 | 1,503.00 | 1,552.00 | 1,552.00 | 3.05% | 548,512 |
| Aug 7, 2025 | 1,520.00 | 1,523.00 | 1,502.00 | 1,506.00 | 1,506.00 | -0.20% | 134,814 |
| Aug 6, 2025 | 1,519.00 | 1,536.00 | 1,503.00 | 1,509.00 | 1,509.00 | -0.66% | 196,760 |
| Aug 5, 2025 | 1,515.00 | 1,575.00 | 1,513.00 | 1,519.00 | 1,519.00 | 0.13% | 286,454 |
| Aug 4, 2025 | 1,506.00 | 1,640.00 | 1,495.00 | 1,517.00 | 1,517.00 | 0.73% | 340,031 |
| Aug 1, 2025 | 1,615.00 | 1,617.00 | 1,506.00 | 1,506.00 | 1,506.00 | -6.75% | 448,463 |
| Jul 31, 2025 | 1,510.00 | 1,634.00 | 1,500.00 | 1,615.00 | 1,615.00 | 6.95% | 741,228 |
| Jul 30, 2025 | 1,564.00 | 1,564.00 | 1,510.00 | 1,510.00 | 1,510.00 | -0.59% | 194,115 |
| Jul 29, 2025 | 1,539.00 | 1,544.00 | 1,511.00 | 1,519.00 | 1,519.00 | -1.30% | 248,102 |
| Jul 28, 2025 | 1,550.00 | 1,560.00 | 1,520.00 | 1,539.00 | 1,539.00 | -0.77% | 229,468 |
| Jul 25, 2025 | 1,595.00 | 1,595.00 | 1,535.00 | 1,551.00 | 1,551.00 | -2.58% | 346,074 |
| Jul 24, 2025 | 1,620.00 | 1,643.00 | 1,580.00 | 1,592.00 | 1,592.00 | -2.21% | 312,714 |
| Jul 23, 2025 | 1,645.00 | 1,657.00 | 1,627.00 | 1,628.00 | 1,628.00 | -1.27% | 183,846 |
| Jul 22, 2025 | 1,683.00 | 1,691.00 | 1,633.00 | 1,649.00 | 1,649.00 | -1.96% | 286,219 |
| Jul 21, 2025 | 1,655.00 | 1,689.00 | 1,647.00 | 1,682.00 | 1,682.00 | 1.63% | 273,461 |
| Jul 18, 2025 | 1,687.00 | 1,688.00 | 1,635.00 | 1,655.00 | 1,655.00 | -1.90% | 220,579 |
| Jul 17, 2025 | 1,655.00 | 1,687.00 | 1,632.00 | 1,687.00 | 1,687.00 | 1.81% | 258,881 |
| Jul 16, 2025 | 1,682.00 | 1,682.00 | 1,645.00 | 1,657.00 | 1,657.00 | -1.49% | 296,465 |
| Jul 15, 2025 | 1,714.00 | 1,726.00 | 1,660.00 | 1,682.00 | 1,682.00 | -1.87% | 418,393 |
| Jul 14, 2025 | 1,760.00 | 1,760.00 | 1,705.00 | 1,714.00 | 1,714.00 | -2.50% | 270,965 |
| Jul 11, 2025 | 1,797.00 | 1,797.00 | 1,758.00 | 1,758.00 | 1,758.00 | -1.07% | 236,486 |