Skip to main content
Ilsung Construction Co., Ltd. (KRX:013360)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,617.00
-62.00 (-3.69%)
Mar 9, 2026, 3:30 PM KST

Ilsung Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,621.001,649.001,565.001,617.001,617.00-3.69%196,193
Mar 6, 20261,649.001,750.001,610.001,679.001,679.00-0.24%201,017
Mar 5, 20261,640.001,695.001,588.001,683.001,683.007.33%426,305
Mar 4, 20261,620.001,685.001,499.001,568.001,568.00-7.76%844,171
Mar 3, 20261,790.001,792.001,700.001,700.001,700.00-5.03%558,884
Feb 27, 20261,863.001,874.001,771.001,790.001,790.00-3.92%494,452
Feb 26, 20261,960.001,960.001,857.001,863.001,863.00-3.37%534,689
Feb 25, 20261,895.001,969.001,890.001,928.001,928.001.74%446,124
Feb 24, 20261,975.001,975.001,791.001,895.001,895.00-4.10%633,918
Feb 23, 20261,992.002,040.001,910.001,976.001,976.00-0.75%657,222
Feb 20, 20262,025.002,025.001,986.001,991.001,991.00-1.68%609,431
Feb 19, 20262,000.002,025.001,981.002,025.002,025.001.71%639,127
Feb 13, 20262,020.002,020.001,987.001,991.001,991.00-1.44%423,004
Feb 12, 20262,000.002,070.001,995.002,020.002,020.001.25%472,124
Feb 11, 20262,035.002,050.001,994.001,995.001,995.00-1.72%510,212
Feb 10, 20262,020.002,055.002,000.002,030.002,030.000.50%418,233
Feb 9, 20262,005.002,120.002,005.002,020.002,020.001.00%454,581
Feb 6, 20262,015.002,035.001,850.002,000.002,000.00-0.25%728,920
Feb 5, 20262,125.002,145.001,995.002,005.002,005.00-4.75%744,193
Feb 4, 20262,045.002,150.002,015.002,105.002,105.002.93%989,881
Feb 3, 20262,010.002,050.002,000.002,045.002,045.002.25%531,979
Feb 2, 20262,030.002,225.001,976.002,000.002,000.00-1.23%2,541,829
Jan 30, 20262,090.002,090.001,994.002,025.002,025.00-3.11%931,645
Jan 29, 20262,200.002,200.002,020.002,090.002,090.00-1,622,377
Jan 28, 20262,020.002,125.002,005.002,090.002,090.003.72%1,118,526
Jan 27, 20262,005.002,020.001,980.002,015.002,015.000.85%592,218
Jan 26, 20262,055.002,085.001,986.001,998.001,998.00-2.54%728,969
Jan 23, 20262,020.002,135.001,999.002,050.002,050.001.74%1,009,417
Jan 22, 20261,985.002,065.001,985.002,015.002,015.001.51%676,897
Jan 21, 20262,055.002,135.001,955.001,985.001,985.00-3.87%1,041,979
Jan 20, 20261,994.002,080.001,965.002,065.002,065.003.56%927,163
Jan 19, 20262,055.002,060.001,977.001,994.001,994.00-2.49%769,449
Jan 16, 20262,040.002,070.001,992.002,045.002,045.000.74%759,776
Jan 15, 20262,005.002,040.001,968.002,030.002,030.000.50%654,913
Jan 14, 20261,982.002,085.001,951.002,020.002,020.001.97%981,888
Jan 13, 20262,015.002,035.001,950.001,981.001,981.00-1.69%608,353
Jan 12, 20262,040.002,065.001,995.002,015.002,015.00-1.23%598,710
Jan 9, 20261,986.002,210.001,986.002,040.002,040.003.03%1,397,130
Jan 8, 20262,035.002,040.001,960.001,980.001,980.00-2.70%516,557
Jan 7, 20262,115.002,140.002,000.002,035.002,035.00-3.78%693,027
Jan 6, 20262,225.002,225.002,095.002,115.002,115.00-2.53%715,449
Jan 5, 20262,255.002,270.002,130.002,170.002,170.00-3.34%1,138,908
Jan 2, 20262,220.002,340.002,100.002,245.002,245.001.13%1,842,972
Dec 30, 20252,050.002,535.002,050.002,220.002,220.0011.78%17,122,155
Dec 29, 20252,040.002,060.001,951.001,986.001,986.00-2.41%1,048,984
Dec 26, 20252,125.002,405.002,025.002,035.002,035.00-3,334,352
Dec 24, 20252,150.002,190.002,010.002,035.002,035.00-5.35%1,127,447
Dec 23, 20252,335.002,345.002,120.002,150.002,150.00-6.52%1,314,901
Dec 22, 20252,205.002,340.002,195.002,300.002,300.005.02%1,566,688
Dec 19, 20252,295.002,360.002,170.002,190.002,190.00-3.52%1,561,404
Dec 18, 20252,380.002,390.002,225.002,270.002,270.00-5.61%913,683
Dec 17, 20252,535.002,585.002,225.002,405.002,405.00-4.75%2,009,973
Dec 16, 20252,705.002,735.002,445.002,525.002,525.00-5.08%1,935,627
Dec 15, 20252,665.002,800.002,610.002,660.002,660.002.70%3,885,075
Dec 12, 20252,675.002,775.002,470.002,590.002,590.00-6,227,044
Dec 11, 20252,290.002,830.002,270.002,590.002,590.0015.37%21,969,377
Dec 10, 20252,330.002,420.002,230.002,245.002,245.00-3.44%4,291,737
Dec 9, 20252,385.002,550.002,180.002,325.002,325.000.43%11,777,750
Dec 8, 20252,305.002,680.001,980.002,315.002,315.005.23%37,094,710
Dec 5, 20252,130.002,445.002,090.002,200.002,200.0016.83%27,516,600
Dec 4, 20251,498.001,883.001,462.001,883.001,883.0029.95%24,930,170
Dec 3, 20251,300.001,600.001,290.001,449.001,449.0011.12%10,864,580
Dec 2, 20251,288.001,313.001,286.001,304.001,304.001.24%97,266
Dec 1, 20251,293.001,310.001,280.001,288.001,288.00-0.39%85,411
Nov 28, 20251,272.001,300.001,256.001,293.001,293.001.73%58,874
Nov 27, 20251,290.001,314.001,240.001,271.001,271.00-1.47%118,961
Nov 26, 20251,255.001,300.001,255.001,290.001,290.002.79%118,298
Nov 25, 20251,256.001,280.001,250.001,255.001,255.00-0.48%97,132
Nov 24, 20251,229.001,305.001,229.001,261.001,261.002.69%239,974
Nov 21, 20251,256.001,256.001,220.001,228.001,228.00-1.92%77,214
Nov 20, 20251,278.001,278.001,209.001,252.001,252.003.73%86,759
Nov 19, 20251,214.001,226.001,192.001,207.001,207.00-0.49%78,548
Nov 18, 20251,265.001,265.001,213.001,213.001,213.00-2.33%105,859
Nov 17, 20251,258.001,263.001,235.001,242.001,242.00-1.27%132,732
Nov 14, 20251,271.001,310.001,238.001,258.001,258.00-1.10%218,248
Nov 13, 20251,270.001,292.001,261.001,272.001,272.00-0.16%111,920
Nov 12, 20251,245.001,282.001,237.001,274.001,274.002.17%121,947
Nov 11, 20251,243.001,278.001,243.001,247.001,247.00-0.87%63,265
Nov 10, 20251,238.001,285.001,234.001,258.001,258.001.62%95,000
Nov 7, 20251,252.001,254.001,215.001,238.001,238.00-1.12%112,752
Nov 6, 20251,232.001,256.001,220.001,252.001,252.000.81%93,450
Nov 5, 20251,248.001,249.001,205.001,242.001,242.00-0.48%244,863
Nov 4, 20251,228.001,281.001,217.001,248.001,248.001.63%154,028
Nov 3, 20251,272.001,280.001,219.001,228.001,228.00-3.46%270,567
Oct 31, 20251,291.001,313.001,267.001,272.001,272.00-1.47%171,867
Oct 30, 20251,339.001,340.001,270.001,291.001,291.00-3.51%331,444
Oct 29, 20251,328.001,409.001,327.001,338.001,338.00-0.30%432,949
Oct 28, 20251,366.001,366.001,305.001,342.001,342.00-1.76%132,021
Oct 27, 20251,335.001,400.001,330.001,366.001,366.002.86%217,671
Oct 24, 20251,325.001,335.001,310.001,328.001,328.000.23%133,461
Oct 23, 20251,341.001,351.001,321.001,325.001,325.00-2.00%126,156
Oct 22, 20251,341.001,368.001,304.001,352.001,352.00-0.29%139,395
Oct 21, 20251,331.001,369.001,329.001,356.001,356.001.88%215,350
Oct 20, 20251,298.001,344.001,298.001,331.001,331.002.62%163,383
Oct 17, 20251,331.001,331.001,286.001,297.001,297.00-1.67%165,672
Oct 16, 20251,330.001,365.001,316.001,319.001,319.00-0.83%225,953
Oct 15, 20251,317.001,340.001,250.001,330.001,330.000.99%186,253
Oct 14, 20251,315.001,350.001,291.001,317.001,317.000.15%202,378
Oct 13, 20251,290.001,340.001,256.001,315.001,315.001.94%177,442
Oct 10, 20251,340.001,344.001,284.001,290.001,290.00-3.73%215,609