Ilsung Is Co., Ltd. (003120.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18,800.00 | 18,810.00 | 18,600.00 | 18,780.00 | 18,780.00 | 576 |
| 27 Jun 2024 | 18,990.00 | 18,990.00 | 18,700.00 | 18,800.00 | 18,800.00 | 908 |
| 26 Jun 2024 | 19,000.00 | 19,000.00 | 18,740.00 | 18,780.00 | 18,780.00 | 2,997 |
| 25 Jun 2024 | 18,590.00 | 18,840.00 | 18,540.00 | 18,740.00 | 18,740.00 | 3,451 |
| 24 Jun 2024 | 18,600.00 | 18,600.00 | 18,510.00 | 18,590.00 | 18,590.00 | 1,763 |
| 21 Jun 2024 | 18,350.00 | 18,590.00 | 18,350.00 | 18,590.00 | 18,590.00 | 2,910 |
| 20 Jun 2024 | 18,570.00 | 18,570.00 | 18,420.00 | 18,450.00 | 18,450.00 | 1,366 |
| 19 Jun 2024 | 18,530.00 | 18,570.00 | 18,440.00 | 18,450.00 | 18,450.00 | 4,994 |
| 18 Jun 2024 | 18,600.00 | 18,640.00 | 18,430.00 | 18,450.00 | 18,450.00 | 5,730 |
| 17 Jun 2024 | 18,520.00 | 18,830.00 | 18,370.00 | 18,500.00 | 18,500.00 | 6,993 |
| 14 Jun 2024 | 18,410.00 | 18,800.00 | 18,410.00 | 18,520.00 | 18,520.00 | 2,604 |
| 13 Jun 2024 | 18,890.00 | 18,890.00 | 18,480.00 | 18,500.00 | 18,500.00 | 4,965 |
| 12 Jun 2024 | 18,950.00 | 18,950.00 | 18,400.00 | 18,610.00 | 18,610.00 | 6,658 |
| 11 Jun 2024 | 18,990.00 | 18,990.00 | 18,440.00 | 18,500.00 | 18,500.00 | 8,232 |
| 10 Jun 2024 | 18,990.00 | 18,990.00 | 18,500.00 | 18,520.00 | 18,520.00 | 16,447 |
| 07 Jun 2024 | 19,440.00 | 19,440.00 | 18,760.00 | 18,760.00 | 18,760.00 | 5,286 |
| 05 Jun 2024 | 19,000.00 | 19,000.00 | 18,820.00 | 18,910.00 | 18,910.00 | 2,047 |
| 04 Jun 2024 | 19,000.00 | 19,000.00 | 18,800.00 | 18,830.00 | 18,830.00 | 5,796 |
| 03 Jun 2024 | 19,050.00 | 20,050.00 | 18,950.00 | 19,050.00 | 19,050.00 | 7,916 |
| 31 May 2024 | 19,010.00 | 19,050.00 | 18,850.00 | 19,050.00 | 19,050.00 | 1,734 |
| 30 May 2024 | 19,090.00 | 19,090.00 | 18,800.00 | 18,900.00 | 18,900.00 | 7,921 |
| 29 May 2024 | 19,020.00 | 19,490.00 | 18,960.00 | 18,990.00 | 18,990.00 | 7,125 |
| 28 May 2024 | 19,590.00 | 19,590.00 | 19,070.00 | 19,200.00 | 19,200.00 | 8,119 |
| 27 May 2024 | 19,770.00 | 19,770.00 | 19,200.00 | 19,250.00 | 19,250.00 | 17,695 |
| 24 May 2024 | 19,700.00 | 19,730.00 | 19,520.00 | 19,680.00 | 19,680.00 | 8,167 |
| 23 May 2024 | 19,790.00 | 19,860.00 | 19,690.00 | 19,700.00 | 19,700.00 | 1,716 |
| 22 May 2024 | 19,720.00 | 19,860.00 | 19,620.00 | 19,760.00 | 19,760.00 | 2,732 |
| 21 May 2024 | 19,720.00 | 19,720.00 | 19,550.00 | 19,670.00 | 19,670.00 | 3,381 |
| 20 May 2024 | 19,770.00 | 19,770.00 | 19,450.00 | 19,620.00 | 19,620.00 | 7,706 |
| 17 May 2024 | 19,550.00 | 19,670.00 | 19,200.00 | 19,600.00 | 19,600.00 | 3,951 |
| 16 May 2024 | 19,920.00 | 19,920.00 | 19,410.00 | 19,600.00 | 19,600.00 | 6,500 |
| 14 May 2024 | 19,840.00 | 19,970.00 | 19,580.00 | 19,710.00 | 19,710.00 | 12,127 |
| 13 May 2024 | 19,860.00 | 19,860.00 | 19,690.00 | 19,720.00 | 19,720.00 | 3,408 |
| 10 May 2024 | 19,900.00 | 19,920.00 | 19,780.00 | 19,830.00 | 19,830.00 | 5,382 |
| 09 May 2024 | 19,890.00 | 19,920.00 | 19,790.00 | 19,790.00 | 19,790.00 | 5,713 |
| 08 May 2024 | 19,770.00 | 19,840.00 | 19,700.00 | 19,840.00 | 19,840.00 | 2,943 |
| 07 May 2024 | 19,790.00 | 19,890.00 | 19,590.00 | 19,770.00 | 19,770.00 | 14,270 |
| 03 May 2024 | 19,970.00 | 19,970.00 | 19,540.00 | 19,790.00 | 19,790.00 | 5,400 |
| 02 May 2024 | 19,880.00 | 19,890.00 | 19,630.00 | 19,780.00 | 19,780.00 | 3,210 |
| 30 Apr 2024 | 20,450.00 | 20,450.00 | 19,830.00 | 19,900.00 | 19,900.00 | 3,394 |
| 29 Apr 2024 | 19,990.00 | 19,990.00 | 19,670.00 | 19,860.00 | 19,860.00 | 3,715 |
| 26 Apr 2024 | 19,750.00 | 19,790.00 | 19,500.00 | 19,780.00 | 19,780.00 | 4,580 |
| 25 Apr 2024 | 20,000.00 | 20,000.00 | 19,500.00 | 19,750.00 | 19,750.00 | 9,214 |
| 24 Apr 2024 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6,263 |
| 23 Apr 2024 | 19,080.00 | 19,920.00 | 19,080.00 | 19,850.00 | 19,850.00 | 11,132 |
| 22 Apr 2024 | 18,810.00 | 19,250.00 | 18,790.00 | 19,220.00 | 19,220.00 | 14,127 |
| 19 Apr 2024 | 19,080.00 | 19,310.00 | 18,310.00 | 18,810.00 | 18,810.00 | 33,229 |
| 18 Apr 2024 | 19,000.00 | 19,200.00 | 18,930.00 | 19,080.00 | 19,080.00 | 16,872 |
| 17 Apr 2024 | 19,860.00 | 19,860.00 | 18,930.00 | 19,060.00 | 19,060.00 | 26,399 |
| 16 Apr 2024 | 19,980.00 | 19,980.00 | 19,170.00 | 19,410.00 | 19,410.00 | 27,582 |
| 15 Apr 2024 | 20,600.00 | 20,650.00 | 19,740.00 | 19,990.00 | 19,990.00 | 56,218 |
| 12 Apr 2024 | 20,950.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | 12,224 |
| 11 Apr 2024 | 20,700.00 | 20,800.00 | 20,200.00 | 20,750.00 | 20,750.00 | 8,296 |
| 09 Apr 2024 | 20,950.00 | 21,200.00 | 20,750.00 | 20,750.00 | 20,750.00 | 2,122 |
| 08 Apr 2024 | 21,000.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | 3,324 |
| 05 Apr 2024 | 21,150.00 | 21,150.00 | 20,650.00 | 20,750.00 | 20,750.00 | 5,712 |
| 04 Apr 2024 | 21,250.00 | 21,250.00 | 20,700.00 | 21,000.00 | 21,000.00 | 3,008 |
| 03 Apr 2024 | 21,200.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,850.00 | 13,114 |
| 02 Apr 2024 | 21,500.00 | 21,650.00 | 20,900.00 | 21,000.00 | 21,000.00 | 17,937 |
| 01 Apr 2024 | 21,750.00 | 21,750.00 | 21,000.00 | 21,550.00 | 21,550.00 | 4,564 |
| 29 Mar 2024 | 22,050.00 | 22,050.00 | 21,200.00 | 21,300.00 | 21,300.00 | 18,485 |
| 28 Mar 2024 | 21,850.00 | 21,850.00 | 21,350.00 | 21,350.00 | 21,350.00 | 11,710 |
| 27 Mar 2024 | 22,150.00 | 22,150.00 | 21,550.00 | 21,600.00 | 21,600.00 | 14,365 |
| 26 Mar 2024 | 22,650.00 | 22,750.00 | 21,800.00 | 21,950.00 | 21,950.00 | 31,134 |
| 25 Mar 2024 | 22,700.00 | 22,850.00 | 22,300.00 | 22,650.00 | 22,650.00 | 16,003 |
| 22 Mar 2024 | 22,650.00 | 23,300.00 | 22,350.00 | 22,850.00 | 22,850.00 | 16,409 |
| 21 Mar 2024 | 23,100.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | 34,946 |
| 20 Mar 2024 | 22,950.00 | 24,500.00 | 22,950.00 | 23,700.00 | 23,700.00 | 88,701 |
| 19 Mar 2024 | 22,400.00 | 22,750.00 | 22,300.00 | 22,450.00 | 22,450.00 | 2,213 |
| 18 Mar 2024 | 22,250.00 | 22,600.00 | 22,150.00 | 22,400.00 | 22,400.00 | 3,626 |
| 15 Mar 2024 | 21,950.00 | 22,600.00 | 21,900.00 | 22,250.00 | 22,250.00 | 7,179 |
| 14 Mar 2024 | 21,850.00 | 22,200.00 | 21,650.00 | 21,900.00 | 21,900.00 | 4,482 |
| 13 Mar 2024 | 21,950.00 | 21,950.00 | 21,500.00 | 21,850.00 | 21,850.00 | 10,876 |
| 12 Mar 2024 | 22,100.00 | 22,100.00 | 21,500.00 | 21,900.00 | 21,900.00 | 5,451 |
| 11 Mar 2024 | 22,000.00 | 22,000.00 | 21,400.00 | 21,900.00 | 21,900.00 | 5,304 |
| 08 Mar 2024 | 22,250.00 | 22,250.00 | 21,750.00 | 22,000.00 | 22,000.00 | 13,738 |
| 07 Mar 2024 | 22,850.00 | 23,050.00 | 22,150.00 | 22,200.00 | 22,200.00 | 9,344 |
| 06 Mar 2024 | 22,700.00 | 23,000.00 | 22,500.00 | 22,750.00 | 22,750.00 | 3,498 |
| 05 Mar 2024 | 22,700.00 | 23,000.00 | 22,100.00 | 22,700.00 | 22,700.00 | 11,305 |
| 04 Mar 2024 | 23,050.00 | 23,150.00 | 22,100.00 | 22,700.00 | 22,700.00 | 22,822 |
| 29 Feb 2024 | 23,200.00 | 23,300.00 | 22,500.00 | 23,050.00 | 23,050.00 | 10,444 |
| 28 Feb 2024 | 23,050.00 | 23,150.00 | 22,750.00 | 23,150.00 | 23,150.00 | 5,703 |
| 27 Feb 2024 | 24,000.00 | 24,050.00 | 22,700.00 | 23,000.00 | 23,000.00 | 24,770 |
| 26 Feb 2024 | 24,250.00 | 24,350.00 | 23,600.00 | 24,000.00 | 24,000.00 | 20,053 |
| 23 Feb 2024 | 23,800.00 | 24,600.00 | 23,400.00 | 24,250.00 | 24,250.00 | 20,356 |
| 22 Feb 2024 | 23,550.00 | 23,650.00 | 23,150.00 | 23,450.00 | 23,450.00 | 8,121 |
| 21 Feb 2024 | 23,700.00 | 23,900.00 | 23,300.00 | 23,300.00 | 23,300.00 | 11,257 |
| 20 Feb 2024 | 23,600.00 | 23,950.00 | 23,300.00 | 23,700.00 | 23,700.00 | 13,337 |
| 19 Feb 2024 | 23,650.00 | 24,400.00 | 23,600.00 | 23,600.00 | 23,600.00 | 13,992 |
| 16 Feb 2024 | 23,050.00 | 23,900.00 | 23,050.00 | 23,650.00 | 23,650.00 | 13,205 |
| 15 Feb 2024 | 22,900.00 | 23,250.00 | 22,700.00 | 22,950.00 | 22,950.00 | 9,700 |
| 14 Feb 2024 | 22,850.00 | 23,300.00 | 22,850.00 | 22,900.00 | 22,900.00 | 12,091 |
| 13 Feb 2024 | 23,700.00 | 23,950.00 | 22,950.00 | 23,300.00 | 23,300.00 | 23,470 |
| 08 Feb 2024 | 24,150.00 | 24,150.00 | 23,600.00 | 23,700.00 | 23,700.00 | 16,076 |
| 07 Feb 2024 | 23,900.00 | 24,400.00 | 23,150.00 | 23,800.00 | 23,800.00 | 21,401 |
| 06 Feb 2024 | 25,200.00 | 25,250.00 | 23,800.00 | 23,900.00 | 23,900.00 | 48,774 |
| 05 Feb 2024 | 24,000.00 | 25,500.00 | 23,500.00 | 25,450.00 | 25,450.00 | 86,261 |
| 02 Feb 2024 | 24,150.00 | 25,300.00 | 23,600.00 | 23,950.00 | 23,950.00 | 40,431 |
| 01 Feb 2024 | 23,350.00 | 25,650.00 | 23,100.00 | 23,850.00 | 23,850.00 | 180,574 |
| 31 Jan 2024 | 22,750.00 | 23,200.00 | 22,200.00 | 23,100.00 | 23,100.00 | 28,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.