Skip to main content
Ilsung Construction Co., Ltd. (KRX:013360)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,912.00
-47.00 (-2.40%)
Apr 29, 2026, 3:30 PM KST

Ilsung Construction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,959.001,962.001,903.001,912.001,912.00-2.40%357,210
Apr 28, 20261,970.002,030.001,952.001,959.001,959.00-0.56%653,786
Apr 27, 20261,997.001,997.001,960.001,970.001,970.00-1.35%743,888
Apr 24, 20262,005.002,020.001,992.001,997.001,997.00-0.40%214,575
Apr 23, 20262,030.002,065.001,983.002,005.002,005.00-1.23%394,755
Apr 22, 20262,065.002,065.002,005.002,030.002,030.00-1.69%446,367
Apr 21, 20262,045.002,180.002,045.002,065.002,065.000.98%1,763,084
Apr 20, 20262,065.002,070.002,015.002,045.002,045.00-1.21%358,623
Apr 17, 20262,090.002,090.002,010.002,070.002,070.00-0.24%393,658
Apr 16, 20262,165.002,170.002,065.002,075.002,075.00-3.04%814,485
Apr 15, 20262,100.002,225.002,070.002,140.002,140.004.90%1,816,326
Apr 14, 20262,060.002,160.002,030.002,040.002,040.001.24%870,393
Apr 13, 20262,020.002,065.001,996.002,015.002,015.00-5.40%767,096
Apr 10, 20262,215.002,240.002,125.002,130.002,130.00-0.47%2,810,878
Apr 9, 20261,999.002,435.001,956.002,140.002,140.001.66%8,452,334
Apr 8, 20261,869.002,280.001,862.002,105.002,105.0014.78%8,040,836
Apr 7, 20261,820.001,870.001,796.001,834.001,834.000.77%170,129
Apr 6, 20261,870.001,885.001,808.001,820.001,820.00-2.62%198,430
Apr 3, 20261,839.001,894.001,839.001,869.001,869.001.63%135,449
Apr 2, 20262,065.002,065.001,810.001,839.001,839.00-7.49%495,954
Apr 1, 20261,910.001,990.001,910.001,988.001,988.004.52%493,715
Mar 31, 20261,925.001,938.001,870.001,902.001,902.00-1.19%246,047
Mar 30, 20261,854.001,955.001,784.001,925.001,925.003.27%400,291
Mar 27, 20261,830.001,900.001,794.001,864.001,864.00-0.85%297,684
Mar 26, 20261,921.001,946.001,780.001,880.001,880.00-2.08%349,397
Mar 25, 20261,923.001,923.001,885.001,920.001,920.001.05%321,442
Mar 24, 20261,940.001,950.001,866.001,900.001,900.001.82%295,426
Mar 23, 20262,040.002,040.001,850.001,866.001,866.00-8.53%747,141
Mar 20, 20261,879.002,040.001,852.002,040.002,040.0010.63%1,914,040
Mar 19, 20261,860.001,869.001,800.001,844.001,844.00-0.86%238,760
Mar 18, 20261,854.001,899.001,819.001,860.001,860.002.37%387,277
Mar 17, 20261,800.001,847.001,795.001,817.001,817.001.74%264,401
Mar 16, 20261,774.001,812.001,680.001,786.001,786.000.79%207,785
Mar 13, 20261,691.001,890.001,669.001,772.001,772.002.61%550,783
Mar 12, 20261,699.001,748.001,687.001,727.001,727.001.59%205,037
Mar 11, 20261,692.001,800.001,671.001,700.001,700.000.53%365,560
Mar 10, 20261,642.001,718.001,626.001,691.001,691.004.58%249,901
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