ILSUNG IS CO., LTD. 003120
KRX · South Korea · Health Technology
KRW 22,050.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 22,050.00 | 0.00% | KRW 22,050.00 | KRW 22,300.00 | KRW 21,950.00 | 4.74K |
| 2026-10-01 | KRW 22,050.00 | +2.08% | KRW 22,300.00 | KRW 23,400.00 | KRW 22,050.00 | 24.21K |
| 2026-09-30 | KRW 21,600.00 | -0.46% | KRW 21,750.00 | KRW 21,850.00 | KRW 21,500.00 | 2.31K |
| 2026-09-29 | KRW 21,700.00 | 0.00% | KRW 21,550.00 | KRW 23,000.00 | KRW 21,550.00 |
| 3.66K |
| 2026-09-28 | KRW 21,700.00 | -1.14% | KRW 22,200.00 | KRW 22,200.00 | KRW 21,500.00 | 4.04K |
| 2026-09-23 | KRW 21,950.00 | +0.46% | KRW 22,550.00 | KRW 22,550.00 | KRW 21,750.00 | 5.26K |
| 2026-09-22 | KRW 21,850.00 | -0.23% | KRW 22,350.00 | KRW 22,350.00 | KRW 21,700.00 | 385 |
| 2026-09-21 | KRW 21,900.00 | -0.45% | KRW 22,300.00 | KRW 22,300.00 | KRW 21,750.00 | 1.32K |
| 2026-09-18 | KRW 22,000.00 | +0.92% | KRW 21,700.00 | KRW 22,250.00 | KRW 21,600.00 | 3.74K |
| 2026-09-17 | KRW 21,800.00 | -1.13% | KRW 21,950.00 | KRW 21,950.00 | KRW 21,650.00 | 1.05K |
| 2026-09-16 | KRW 22,050.00 | -0.23% | KRW 22,250.00 | KRW 22,350.00 | KRW 21,700.00 | 6.88K |
| 2026-09-15 | KRW 22,100.00 | +0.23% | KRW 21,950.00 | KRW 22,350.00 | KRW 21,800.00 | 6.28K |
| 2026-09-14 | KRW 22,050.00 | +0.23% | KRW 22,050.00 | KRW 22,500.00 | KRW 22,000.00 | 2.28K |
| 2026-09-11 | KRW 22,000.00 | +1.62% | KRW 21,650.00 | KRW 22,000.00 | KRW 21,550.00 | 3.90K |
| 2026-09-10 | KRW 21,650.00 | +3.84% | KRW 20,900.00 | KRW 21,750.00 | KRW 20,850.00 | 8.16K |
| 2026-09-09 | KRW 20,850.00 | +0.48% | KRW 21,000.00 | KRW 21,000.00 | KRW 20,750.00 | 768 |
| 2026-09-08 | KRW 20,750.00 | +0.97% | KRW 20,600.00 | KRW 20,850.00 | KRW 20,500.00 | 3.45K |
| 2026-09-07 | KRW 20,550.00 | 0.00% | KRW 20,550.00 | KRW 20,650.00 | KRW 20,550.00 | 1.06K |
| 2026-09-04 | KRW 20,550.00 | -0.48% | KRW 20,850.00 | KRW 20,850.00 | KRW 20,550.00 | 576 |
| 2026-09-03 | KRW 20,650.00 | +0.49% | KRW 20,800.00 | KRW 20,800.00 | KRW 20,500.00 | 1.21K |
| 2026-09-02 | KRW 20,550.00 | -0.24% | KRW 20,400.00 | KRW 20,700.00 | KRW 20,100.00 | 4.25K |
| 2026-09-01 | KRW 20,600.00 | +0.73% | KRW 20,200.00 | KRW 20,600.00 | KRW 20,100.00 | 7.15K |
| 2026-08-31 | KRW 20,450.00 | -2.39% | KRW 20,800.00 | KRW 20,850.00 | KRW 20,250.00 | 4.29K |
| 2026-08-28 | KRW 20,950.00 | -0.24% | KRW 21,000.00 | KRW 21,000.00 | KRW 20,700.00 | 2.43K |
| 2026-08-27 | KRW 21,000.00 | +0.96% | KRW 20,800.00 | KRW 21,000.00 | KRW 20,700.00 | 1.39K |
| 2026-08-26 | KRW 20,800.00 | -0.72% | KRW 20,800.00 | KRW 21,000.00 | KRW 20,750.00 | 1.09K |
| 2026-08-25 | KRW 20,950.00 | +1.95% | KRW 20,400.00 | KRW 21,000.00 | KRW 20,400.00 | 7.27K |
| 2026-08-24 | KRW 20,550.00 | +0.24% | KRW 20,500.00 | KRW 20,700.00 | KRW 20,250.00 | 3.58K |
| 2026-08-21 | KRW 20,500.00 | -1.20% | KRW 20,600.00 | KRW 21,000.00 | KRW 20,200.00 | 4.64K |
| 2026-08-20 | KRW 20,750.00 | +3.23% | KRW 19,900.00 | KRW 22,050.00 | KRW 19,810.00 | 37.86K |
| 2026-08-19 | KRW 20,100.00 | -0.99% | KRW 20,350.00 | KRW 20,400.00 | KRW 19,660.00 | 42.65K |
| 2026-08-18 | KRW 20,300.00 | -1.22% | KRW 20,250.00 | KRW 20,350.00 | KRW 19,980.00 | 4.64K |
| 2026-08-14 | KRW 20,550.00 | +0.24% | KRW 20,750.00 | KRW 20,750.00 | KRW 20,200.00 | 3.86K |
| 2026-08-13 | KRW 20,500.00 | +0.74% | KRW 20,200.00 | KRW 20,500.00 | KRW 20,150.00 | 2.14K |
| 2026-08-12 | KRW 20,350.00 | -1.45% | KRW 21,150.00 | KRW 21,150.00 | KRW 20,050.00 | 3.14K |
| 2026-08-11 | KRW 20,650.00 | +0.98% | KRW 20,700.00 | KRW 20,900.00 | KRW 20,400.00 | 4.39K |
| 2026-08-10 | KRW 20,450.00 | +0.25% | KRW 20,300.00 | KRW 20,550.00 | KRW 20,150.00 | 2.85K |
| 2026-08-07 | KRW 20,400.00 | +0.74% | KRW 20,050.00 | KRW 20,400.00 | KRW 19,890.00 | 4.99K |
| 2026-08-06 | KRW 20,250.00 | +1.00% | KRW 20,050.00 | KRW 20,300.00 | KRW 19,670.00 | 28.65K |
| 2026-08-05 | KRW 20,050.00 | -0.25% | KRW 20,250.00 | KRW 20,250.00 | KRW 19,700.00 | 13.67K |
| 2026-08-04 | KRW 20,100.00 | -0.50% | KRW 20,050.00 | KRW 20,350.00 | KRW 19,870.00 | 4.90K |
| 2026-08-03 | KRW 20,200.00 | +0.50% | KRW 20,100.00 | KRW 20,550.00 | KRW 19,950.00 | 2.42K |
| 2026-07-31 | KRW 20,100.00 | -1.23% | KRW 20,250.00 | KRW 20,650.00 | KRW 19,840.00 | 23.92K |
| 2026-07-30 | KRW 20,350.00 | -0.73% | KRW 17,120.00 | KRW 20,700.00 | KRW 17,120.00 | 28.44K |
| 2026-07-29 | KRW 20,500.00 | -1.91% | KRW 20,800.00 | KRW 21,000.00 | KRW 20,150.00 | 12.67K |
| 2026-07-28 | KRW 20,900.00 | 0.00% | KRW 20,750.00 | KRW 21,050.00 | KRW 20,550.00 | 5.51K |
| 2026-07-27 | KRW 20,900.00 | +1.21% | KRW 20,650.00 | KRW 20,900.00 | KRW 20,650.00 | 1.68K |
| 2026-07-24 | KRW 20,650.00 | -0.24% | KRW 20,550.00 | KRW 20,750.00 | KRW 20,450.00 | 1.51K |
| 2026-07-23 | KRW 20,700.00 | +2.22% | KRW 20,100.00 | KRW 20,750.00 | KRW 20,000.00 | 2.52K |
| 2026-07-22 | KRW 20,250.00 | +0.25% | KRW 20,250.00 | KRW 20,350.00 | KRW 20,000.00 | 829 |
| 2026-07-21 | KRW 20,200.00 | +0.75% | KRW 19,900.00 | KRW 20,200.00 | KRW 19,830.00 | 8.81K |
| 2026-07-20 | KRW 20,050.00 | -0.25% | KRW 19,510.00 | KRW 20,250.00 | KRW 19,510.00 | 12.42K |
| 2026-07-16 | KRW 20,100.00 | +1.16% | KRW 19,530.00 | KRW 20,400.00 | KRW 19,530.00 | 16.47K |
| 2026-07-15 | KRW 19,870.00 | -0.90% | KRW 19,910.00 | KRW 20,450.00 | KRW 19,550.00 | 5.43K |
| 2026-07-14 | KRW 20,050.00 | +2.66% | KRW 19,380.00 | KRW 20,050.00 | KRW 19,310.00 | 29.95K |
| 2026-07-13 | KRW 19,530.00 | -3.32% | KRW 20,050.00 | KRW 20,400.00 | KRW 19,430.00 | 21.93K |
| 2026-07-10 | KRW 20,200.00 | +1.56% | KRW 19,940.00 | KRW 20,400.00 | KRW 19,710.00 | 11.69K |
| 2026-07-09 | KRW 19,890.00 | +0.20% | KRW 19,700.00 | KRW 20,550.00 | KRW 19,590.00 | 28.61K |
| 2026-07-08 | KRW 19,850.00 | -0.15% | KRW 19,800.00 | KRW 20,100.00 | KRW 19,660.00 | 11.39K |
| 2026-07-07 | KRW 19,880.00 | 0.00% | KRW 19,870.00 | KRW 20,150.00 | KRW 19,400.00 | 5.50K |
| 2026-07-06 | KRW 19,880.00 | 0.00% | KRW 20,400.00 | KRW 20,600.00 | KRW 19,880.00 | 11.80K |
| 2026-07-03 | KRW 19,880.00 | +4.08% | KRW 19,100.00 | KRW 19,880.00 | KRW 18,740.00 | 12.41K |
| 2026-07-02 | KRW 19,100.00 | +1.11% | KRW 18,610.00 | KRW 19,130.00 | KRW 18,560.00 | 5.54K |
| 2026-07-01 | KRW 18,890.00 | -0.47% | KRW 19,000.00 | KRW 19,000.00 | KRW 18,650.00 | 4.07K |
| 2026-06-30 | KRW 18,980.00 | -0.11% | KRW 19,400.00 | KRW 20,450.00 | KRW 18,680.00 | 3.48K |
| 2026-06-29 | KRW 19,000.00 | +1.50% | KRW 18,720.00 | KRW 19,130.00 | KRW 18,520.00 | 6.63K |
| 2026-06-26 | KRW 18,720.00 | -1.37% | KRW 18,930.00 | KRW 18,940.00 | KRW 18,310.00 | 8.15K |
| 2026-06-25 | KRW 18,980.00 | -1.15% | KRW 19,050.00 | KRW 19,140.00 | KRW 18,940.00 | 5.08K |
| 2026-06-24 | KRW 19,200.00 | +1.11% | KRW 18,910.00 | KRW 19,200.00 | KRW 18,560.00 | 11.36K |
| 2026-06-23 | KRW 18,990.00 | -2.42% | KRW 19,260.00 | KRW 19,420.00 | KRW 18,520.00 | 20.54K |
| 2026-06-22 | KRW 19,460.00 | +0.62% | KRW 19,310.00 | KRW 19,680.00 | KRW 19,050.00 | 20.37K |
| 2026-06-19 | KRW 19,340.00 | -0.51% | KRW 19,640.00 | KRW 19,640.00 | KRW 19,000.00 | 9.26K |
| 2026-06-18 | KRW 19,440.00 | -1.32% | KRW 19,890.00 | KRW 19,890.00 | KRW 19,300.00 | 8.11K |
| 2026-06-17 | KRW 19,700.00 | -0.96% | KRW 19,520.00 | KRW 19,740.00 | KRW 19,190.00 | 13.90K |
| 2026-06-16 | KRW 19,890.00 | -0.55% | KRW 19,900.00 | KRW 20,000.00 | KRW 19,440.00 | 7.06K |
| 2026-06-15 | KRW 20,000.00 | +0.15% | KRW 20,000.00 | KRW 20,300.00 | KRW 19,820.00 | 4.36K |
| 2026-06-12 | KRW 19,970.00 | +1.89% | KRW 19,630.00 | KRW 20,250.00 | KRW 19,630.00 | 7.63K |
| 2026-06-11 | KRW 19,600.00 | +1.82% | KRW 19,100.00 | KRW 19,840.00 | KRW 18,100.00 | 16.20K |
| 2026-06-10 | KRW 19,250.00 | +0.05% | KRW 19,250.00 | KRW 19,750.00 | KRW 18,780.00 | 14.64K |
| 2026-06-09 | KRW 19,240.00 | +5.14% | KRW 18,210.00 | KRW 19,370.00 | KRW 18,210.00 | 18.84K |
| 2026-06-08 | KRW 18,300.00 | -4.09% | KRW 18,380.00 | KRW 18,670.00 | KRW 18,200.00 | 5.26K |
| 2026-06-05 | KRW 19,080.00 | +2.58% | KRW 18,600.00 | KRW 19,090.00 | KRW 18,410.00 | 9.42K |
| 2026-06-04 | KRW 18,600.00 | -2.57% | KRW 18,100.00 | KRW 19,000.00 | KRW 18,100.00 | 5.86K |
| 2026-06-02 | KRW 19,090.00 | -1.04% | KRW 19,290.00 | KRW 19,290.00 | KRW 18,210.00 | 4.56K |
| 2026-06-01 | KRW 19,290.00 | -1.78% | KRW 19,640.00 | KRW 19,940.00 | KRW 19,150.00 | 7.25K |
| 2026-05-29 | KRW 19,640.00 | +1.50% | KRW 19,200.00 | KRW 19,690.00 | KRW 19,080.00 | 4.05K |
| 2026-05-28 | KRW 19,350.00 | -0.77% | KRW 19,920.00 | KRW 19,920.00 | KRW 18,810.00 | 11.50K |
| 2026-05-27 | KRW 19,500.00 | -2.74% | KRW 19,950.00 | KRW 20,500.00 | KRW 19,500.00 | 4.50K |
| 2026-05-26 | KRW 20,050.00 | 0.00% | KRW 20,100.00 | KRW 20,350.00 | KRW 19,920.00 | 5.04K |
| 2026-05-22 | KRW 20,050.00 | 0.00% | KRW 20,250.00 | KRW 20,300.00 | KRW 20,000.00 | 3.97K |