ILSEUNG Co., Ltd. (KOSDAQ:333430)
South Korea
· Delayed Price · Currency is KRW 6,240.00
+110.00 (1.79%)
At close: Dec 5, 2025
ILSEUNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,150.00 | 6,280.00 | 6,110.00 | 6,240.00 | 6,240.00 | 1.79% | 236,770 |
| Dec 4, 2025 | 6,320.00 | 6,330.00 | 6,100.00 | 6,130.00 | 6,130.00 | -2.54% | 248,433 |
| Dec 3, 2025 | 6,450.00 | 6,500.00 | 6,280.00 | 6,290.00 | 6,290.00 | -1.87% | 166,242 |
| Dec 2, 2025 | 6,350.00 | 6,500.00 | 6,280.00 | 6,410.00 | 6,410.00 | 1.26% | 337,567 |
| Dec 1, 2025 | 6,400.00 | 6,500.00 | 6,260.00 | 6,330.00 | 6,330.00 | -0.78% | 195,616 |
| Nov 28, 2025 | 6,320.00 | 6,400.00 | 6,270.00 | 6,380.00 | 6,380.00 | 0.95% | 183,389 |
| Nov 27, 2025 | 6,500.00 | 6,510.00 | 6,300.00 | 6,320.00 | 6,320.00 | -2.02% | 178,383 |
| Nov 26, 2025 | 6,230.00 | 6,450.00 | 6,180.00 | 6,450.00 | 6,450.00 | 3.53% | 183,406 |
| Nov 25, 2025 | 6,220.00 | 6,410.00 | 6,090.00 | 6,230.00 | 6,230.00 | 0.48% | 152,554 |
| Nov 24, 2025 | 6,150.00 | 6,310.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.14% | 179,192 |
| Nov 21, 2025 | 6,160.00 | 6,270.00 | 6,080.00 | 6,130.00 | 6,130.00 | -4.67% | 198,781 |
| Nov 20, 2025 | 6,340.00 | 6,580.00 | 6,340.00 | 6,430.00 | 6,430.00 | 1.42% | 160,668 |
| Nov 19, 2025 | 6,850.00 | 6,850.00 | 6,170.00 | 6,340.00 | 6,340.00 | -2.16% | 292,825 |
| Nov 18, 2025 | 6,730.00 | 7,050.00 | 6,480.00 | 6,480.00 | 6,480.00 | -5.40% | 398,486 |
| Nov 17, 2025 | 7,010.00 | 7,140.00 | 6,770.00 | 6,850.00 | 6,850.00 | -2.14% | 456,175 |
| Nov 14, 2025 | 6,570.00 | 7,640.00 | 6,490.00 | 7,000.00 | 7,000.00 | 4.32% | 2,966,667 |
| Nov 13, 2025 | 6,640.00 | 6,760.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1.05% | 151,520 |
| Nov 12, 2025 | 6,660.00 | 6,750.00 | 6,530.00 | 6,640.00 | 6,640.00 | 0.30% | 188,608 |
| Nov 11, 2025 | 6,770.00 | 6,970.00 | 6,520.00 | 6,620.00 | 6,620.00 | -2.07% | 292,715 |
| Nov 10, 2025 | 6,690.00 | 6,840.00 | 6,560.00 | 6,760.00 | 6,760.00 | 1.65% | 224,687 |
| Nov 7, 2025 | 6,700.00 | 7,140.00 | 6,460.00 | 6,650.00 | 6,650.00 | -2.35% | 677,305 |
| Nov 6, 2025 | 7,160.00 | 7,480.00 | 6,810.00 | 6,810.00 | 6,810.00 | -4.08% | 409,018 |
| Nov 5, 2025 | 7,500.00 | 7,500.00 | 7,010.00 | 7,100.00 | 7,100.00 | -6.58% | 411,319 |
| Nov 4, 2025 | 7,780.00 | 7,820.00 | 7,500.00 | 7,600.00 | 7,600.00 | -3.80% | 611,901 |
| Nov 3, 2025 | 8,070.00 | 8,265.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.99% | 411,822 |
| Oct 31, 2025 | 8,000.00 | 8,340.00 | 8,000.00 | 8,060.00 | 8,060.00 | -1.10% | 470,938 |
| Oct 30, 2025 | 8,900.00 | 9,070.00 | 8,150.00 | 8,150.00 | 8,150.00 | -3.89% | 1,205,812 |
| Oct 29, 2025 | 8,480.00 | 8,800.00 | 8,150.00 | 8,480.00 | 8,480.00 | 0.24% | 1,289,258 |
| Oct 28, 2025 | 9,150.00 | 9,150.00 | 8,420.00 | 8,460.00 | 8,460.00 | -6.83% | 1,099,778 |
| Oct 27, 2025 | 8,950.00 | 9,300.00 | 8,900.00 | 9,080.00 | 9,080.00 | 3.77% | 3,406,939 |
| Oct 24, 2025 | 8,800.00 | 8,930.00 | 8,540.00 | 8,750.00 | 8,750.00 | -0.57% | 1,269,517 |
| Oct 23, 2025 | 8,850.00 | 9,400.00 | 8,770.00 | 8,800.00 | 8,800.00 | -2.22% | 3,542,988 |
| Oct 22, 2025 | 8,770.00 | 9,320.00 | 8,230.00 | 9,000.00 | 9,000.00 | 4.41% | 6,079,630 |
| Oct 21, 2025 | 7,950.00 | 8,860.00 | 7,900.00 | 8,620.00 | 8,620.00 | 10.23% | 7,568,593 |
| Oct 20, 2025 | 7,960.00 | 8,210.00 | 7,780.00 | 7,820.00 | 7,820.00 | -1.76% | 879,727 |
| Oct 17, 2025 | 8,400.00 | 8,590.00 | 7,900.00 | 7,960.00 | 7,960.00 | -4.10% | 2,078,719 |
| Oct 16, 2025 | 7,490.00 | 8,690.00 | 7,390.00 | 8,300.00 | 8,300.00 | 12.93% | 8,208,750 |
| Oct 15, 2025 | 7,070.00 | 7,360.00 | 7,040.00 | 7,350.00 | 7,350.00 | 3.96% | 345,533 |
| Oct 14, 2025 | 7,580.00 | 7,590.00 | 7,060.00 | 7,070.00 | 7,070.00 | -6.73% | 636,097 |
| Oct 13, 2025 | 7,410.00 | 8,070.00 | 7,410.00 | 7,580.00 | 7,580.00 | -0.79% | 1,059,415 |
| Oct 10, 2025 | 7,730.00 | 7,770.00 | 7,250.00 | 7,640.00 | 7,640.00 | -1.16% | 730,008 |
| Oct 2, 2025 | 7,850.00 | 7,910.00 | 7,540.00 | 7,730.00 | 7,730.00 | -1.53% | 679,115 |
| Oct 1, 2025 | 7,660.00 | 8,070.00 | 7,550.00 | 7,850.00 | 7,850.00 | 1.95% | 1,482,861 |
| Sep 30, 2025 | 7,340.00 | 7,930.00 | 7,250.00 | 7,700.00 | 7,700.00 | 4.19% | 1,674,174 |
| Sep 29, 2025 | 7,330.00 | 7,470.00 | 7,250.00 | 7,390.00 | 7,390.00 | -0.14% | 589,399 |
| Sep 26, 2025 | 7,770.00 | 7,870.00 | 7,340.00 | 7,400.00 | 7,400.00 | -4.76% | 966,862 |
| Sep 25, 2025 | 8,150.00 | 8,960.00 | 7,710.00 | 7,770.00 | 7,770.00 | -0.89% | 8,061,088 |
| Sep 24, 2025 | 7,800.00 | 8,040.00 | 7,655.00 | 7,840.00 | 7,840.00 | 1.55% | 843,494 |
| Sep 23, 2025 | 7,710.00 | 8,000.00 | 7,610.00 | 7,720.00 | 7,720.00 | -0.26% | 1,240,181 |
| Sep 22, 2025 | 7,960.00 | 7,980.00 | 7,700.00 | 7,740.00 | 7,740.00 | -2.40% | 748,036 |