ILSUNG Construction Co., Ltd. 013360
KRX · South Korea · Industrial Services
KRW 1,375.00+8.00 (+0.59%)
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 1,375.00 | +0.59% | KRW 1,392.00 | KRW 1,392.00 | KRW 1,366.00 | 92.20K |
| 2026-10-01 | KRW 1,367.00 | +0.59% | KRW 1,359.00 | KRW 1,375.00 | KRW 1,345.00 | 79.03K |
| 2026-09-30 | KRW 1,359.00 | +0.59% | KRW 1,353.00 | KRW 1,382.00 | KRW 1,351.00 | 113.29K |
| 2026-09-29 | KRW 1,351.00 | -2.17% | KRW 1,371.00 | KRW 1,392.00 | KRW 1,350.00 | 164.54K |
| 2026-09-28 | KRW 1,381.00 | -0.07% | KRW 1,370.00 | KRW 1,397.00 | KRW 1,351.00 | 128.75K |
| 2026-09-23 | KRW 1,382.00 | +0.14% | KRW 1,383.00 | KRW 1,384.00 | KRW 1,370.00 | 81.29K |
| 2026-09-22 | KRW 1,380.00 | -0.50% | KRW 1,389.00 | KRW 1,403.00 | KRW 1,375.00 | 130.43K |
| 2026-09-21 | KRW 1,387.00 | +0.36% | KRW 1,382.00 | KRW 1,394.00 | KRW 1,366.00 | 89.80K |
| 2026-09-18 | KRW 1,382.00 | -0.29% | KRW 1,395.00 | KRW 1,403.00 | KRW 1,373.00 | 163.39K |
| 2026-09-17 | KRW 1,386.00 | +0.95% | KRW 1,397.00 | KRW 1,397.00 | KRW 1,362.00 | 116.45K |
| 2026-09-16 | KRW 1,373.00 | -0.51% | KRW 1,381.00 | KRW 1,390.00 | KRW 1,362.00 | 107.11K |
| 2026-09-15 | KRW 1,380.00 | +1.25% | KRW 1,379.00 | KRW 1,394.00 | KRW 1,341.00 | 147.73K |
| 2026-09-14 | KRW 1,363.00 | -5.54% | KRW 1,443.00 | KRW 1,443.00 | KRW 1,363.00 | 308.69K |
| 2026-09-11 | KRW 1,443.00 | -0.55% | KRW 1,423.00 | KRW 1,476.00 | KRW 1,423.00 | 247.53K |
| 2026-09-10 | KRW 1,451.00 | -0.62% | KRW 1,460.00 | KRW 1,481.00 | KRW 1,430.00 | 203.42K |
| 2026-09-09 | KRW 1,460.00 | -1.75% | KRW 1,486.00 | KRW 1,509.00 | KRW 1,452.00 | 251.54K |
| 2026-09-08 | KRW 1,486.00 | -1.13% | KRW 1,520.00 | KRW 1,520.00 | KRW 1,475.00 | 306.82K |
| 2026-09-07 | KRW 1,503.00 | -1.76% | KRW 1,538.00 | KRW 1,555.00 | KRW 1,500.00 | 252.29K |
| 2026-09-04 | KRW 1,530.00 | +2.34% | KRW 1,500.00 | KRW 1,532.00 | KRW 1,477.00 | 248.71K |
| 2026-09-03 | KRW 1,495.00 | +0.34% | KRW 1,496.00 | KRW 1,529.00 | KRW 1,460.00 | 343.00K |
| 2026-09-02 | KRW 1,490.00 | -0.27% | KRW 1,490.00 | KRW 1,563.00 | KRW 1,461.00 | 563.16K |
| 2026-09-01 | KRW 1,494.00 | -0.40% | KRW 1,485.00 | KRW 1,550.00 | KRW 1,473.00 | 286.52K |
| 2026-08-31 | KRW 1,500.00 | -0.73% | KRW 1,481.00 | KRW 1,515.00 | KRW 1,452.00 | 224.13K |
| 2026-08-28 | KRW 1,511.00 | +0.53% | KRW 1,492.00 | KRW 1,532.00 | KRW 1,484.00 | 232.04K |
| 2026-08-27 | KRW 1,503.00 | +0.13% | KRW 1,498.00 | KRW 1,560.00 | KRW 1,492.00 | 280.00K |
| 2026-08-26 | KRW 1,501.00 | +2.39% | KRW 1,530.00 | KRW 1,531.00 | KRW 1,474.00 | 284.01K |
| 2026-08-25 | KRW 1,466.00 | +0.07% | KRW 1,465.00 | KRW 1,487.00 | KRW 1,415.00 | 189.39K |
| 2026-08-24 | KRW 1,465.00 | -2.40% | KRW 1,501.00 | KRW 1,510.00 | KRW 1,450.00 | 357.21K |
| 2026-08-21 | KRW 1,501.00 | -3.04% | KRW 1,522.00 | KRW 1,590.00 | KRW 1,489.00 | 413.47K |
| 2026-08-20 | KRW 1,548.00 | +0.98% | KRW 1,535.00 | KRW 1,603.00 | KRW 1,500.00 | 619.95K |
| 2026-08-19 | KRW 1,533.00 | -2.60% | KRW 1,530.00 | KRW 1,630.00 | KRW 1,500.00 | 485.03K |
| 2026-08-18 | KRW 1,574.00 | +2.14% | KRW 1,592.00 | KRW 1,751.00 | KRW 1,553.00 | 1.58M |
| 2026-08-14 | KRW 1,541.00 | -0.90% | KRW 1,591.00 | KRW 1,600.00 | KRW 1,510.00 | 364.17K |
| 2026-08-13 | KRW 1,555.00 | -3.60% | KRW 1,618.00 | KRW 1,639.00 | KRW 1,552.00 | 873.62K |
| 2026-08-12 | KRW 1,613.00 | +0.12% | KRW 1,591.00 | KRW 1,779.00 | KRW 1,542.00 | 2.75M |
| 2026-08-11 | KRW 1,611.00 | +7.54% | KRW 1,515.00 | KRW 1,831.00 | KRW 1,486.00 | 4.04M |
| 2026-08-10 | KRW 1,498.00 | +5.05% | KRW 1,431.00 | KRW 1,529.00 | KRW 1,431.00 | 607.34K |
| 2026-08-07 | KRW 1,426.00 | +0.28% | KRW 1,449.00 | KRW 1,452.00 | KRW 1,392.00 | 269.93K |
| 2026-08-06 | KRW 1,422.00 | -1.59% | KRW 1,447.00 | KRW 1,483.00 | KRW 1,409.00 | 457.60K |
| 2026-08-05 | KRW 1,445.00 | +2.41% | KRW 1,478.00 | KRW 1,580.00 | KRW 1,421.00 | 764.25K |
| 2026-08-04 | KRW 1,411.00 | +4.91% | KRW 1,333.00 | KRW 1,434.00 | KRW 1,333.00 | 459.16K |
| 2026-08-03 | KRW 1,345.00 | 0.00% | KRW 1,314.00 | KRW 1,474.00 | KRW 1,314.00 | 620.76K |
| 2026-07-31 | KRW 1,345.00 | +3.86% | KRW 1,325.00 | KRW 1,347.00 | KRW 1,215.00 | 830.94K |
| 2026-07-30 | KRW 1,295.00 | +8.46% | KRW 1,194.00 | KRW 1,530.00 | KRW 1,194.00 | 2.76M |
| 2026-07-29 | KRW 1,194.00 | -6.72% | KRW 1,318.00 | KRW 1,318.00 | KRW 1,180.00 | 603.81K |
| 2026-07-28 | KRW 1,280.00 | -5.95% | KRW 1,377.00 | KRW 1,377.00 | KRW 1,260.00 | 269.61K |
| 2026-07-27 | KRW 1,361.00 | +0.44% | KRW 1,360.00 | KRW 1,400.00 | KRW 1,310.00 | 248.58K |
| 2026-07-24 | KRW 1,355.00 | -4.85% | KRW 1,416.00 | KRW 1,416.00 | KRW 1,350.00 | 359.69K |
| 2026-07-23 | KRW 1,424.00 | +4.25% | KRW 1,367.00 | KRW 1,446.00 | KRW 1,359.00 | 487.82K |
| 2026-07-22 | KRW 1,366.00 | +2.71% | KRW 1,335.00 | KRW 1,429.00 | KRW 1,335.00 | 599.47K |
| 2026-07-21 | KRW 1,330.00 | -3.06% | KRW 1,373.00 | KRW 1,390.00 | KRW 1,303.00 | 369.21K |
| 2026-07-20 | KRW 1,372.00 | +3.00% | KRW 1,325.00 | KRW 1,399.00 | KRW 1,250.00 | 392.83K |
| 2026-07-16 | KRW 1,332.00 | -7.69% | KRW 1,443.00 | KRW 1,450.00 | KRW 1,330.00 | 369.14K |
| 2026-07-15 | KRW 1,443.00 | -0.28% | KRW 1,447.00 | KRW 1,502.00 | KRW 1,410.00 | 488.04K |
| 2026-07-14 | KRW 1,447.00 | -3.92% | KRW 1,506.00 | KRW 1,543.00 | KRW 1,354.00 | 705.70K |
| 2026-07-13 | KRW 1,506.00 | -13.40% | KRW 1,743.00 | KRW 1,830.00 | KRW 1,498.00 | 1.25M |
| 2026-07-10 | KRW 1,739.00 | +6.30% | KRW 1,693.00 | KRW 1,836.00 | KRW 1,604.00 | 2.40M |
| 2026-07-09 | KRW 1,636.00 | -12.04% | KRW 1,861.00 | KRW 1,924.00 | KRW 1,636.00 | 2.59M |
| 2026-07-08 | KRW 1,860.00 | -3.48% | KRW 1,927.00 | KRW 2,115.00 | KRW 1,850.00 | 6.20M |
| 2026-07-07 | KRW 1,927.00 | -7.58% | KRW 2,010.00 | KRW 2,380.00 | KRW 1,850.00 | 14.81M |
| 2026-07-06 | KRW 2,085.00 | +29.74% | KRW 1,605.00 | KRW 2,085.00 | KRW 1,526.00 | 15.05M |
| 2026-07-03 | KRW 1,607.00 | -21.42% | KRW 2,200.00 | KRW 2,200.00 | KRW 1,522.00 | 9.99M |
| 2026-07-02 | KRW 2,045.00 | +29.76% | KRW 1,900.00 | KRW 2,045.00 | KRW 1,814.00 | 2.15M |
| 2026-07-01 | KRW 1,576.00 | +29.93% | KRW 1,217.00 | KRW 1,576.00 | KRW 1,209.00 | 1.15M |
| 2026-06-30 | KRW 1,213.00 | -5.23% | KRW 1,276.00 | KRW 1,277.00 | KRW 1,202.00 | 393.79K |
| 2026-06-29 | KRW 1,280.00 | +5.52% | KRW 1,213.00 | KRW 1,291.00 | KRW 1,211.00 | 412.70K |
| 2026-06-26 | KRW 1,213.00 | -2.10% | KRW 1,228.00 | KRW 1,310.00 | KRW 1,150.00 | 791.62K |
| 2026-06-25 | KRW 1,239.00 | -2.13% | KRW 1,254.00 | KRW 1,295.00 | KRW 1,235.00 | 573.44K |
| 2026-06-24 | KRW 1,266.00 | -0.39% | KRW 1,230.00 | KRW 1,394.00 | KRW 1,210.00 | 1.42M |
| 2026-06-23 | KRW 1,271.00 | -6.27% | KRW 1,402.00 | KRW 1,440.00 | KRW 1,271.00 | 615.12K |
| 2026-06-22 | KRW 1,356.00 | -11.72% | KRW 1,400.00 | KRW 1,475.00 | KRW 1,323.00 | 969.29K |
| 2026-06-19 | KRW 1,536.00 | -14.19% | KRW 1,786.00 | KRW 1,786.00 | KRW 1,450.00 | 1.73M |
| 2026-06-18 | KRW 1,790.00 | +2.11% | KRW 1,781.00 | KRW 2,020.00 | KRW 1,780.00 | 6.88M |
| 2026-06-17 | KRW 1,753.00 | +4.53% | KRW 1,940.00 | KRW 2,090.00 | KRW 1,710.00 | 15.04M |
| 2026-06-16 | KRW 1,677.00 | +30.00% | KRW 1,313.00 | KRW 1,677.00 | KRW 1,285.00 | 3.27M |
| 2026-06-15 | KRW 1,290.00 | +2.54% | KRW 1,320.00 | KRW 1,354.00 | KRW 1,270.00 | 144.96K |
| 2026-06-12 | KRW 1,258.00 | +4.66% | KRW 1,273.00 | KRW 1,409.00 | KRW 1,241.00 | 465.53K |
| 2026-06-11 | KRW 1,202.00 | +3.62% | KRW 1,138.00 | KRW 1,202.00 | KRW 1,126.00 | 89.95K |
| 2026-06-10 | KRW 1,160.00 | -3.09% | KRW 1,197.00 | KRW 1,197.00 | KRW 1,105.00 | 21 |
| 2026-06-09 | KRW 1,197.00 | +1.53% | KRW 1,170.00 | KRW 1,219.00 | KRW 1,170.00 | 80.35K |
| 2026-06-08 | KRW 1,179.00 | -7.02% | KRW 1,195.00 | KRW 1,236.00 | KRW 1,178.00 | 223.82K |
| 2026-06-05 | KRW 1,268.00 | -0.63% | KRW 1,274.00 | KRW 1,276.00 | KRW 1,230.00 | 166.96K |
| 2026-06-04 | KRW 1,276.00 | +0.55% | KRW 1,220.00 | KRW 1,295.00 | KRW 1,220.00 | 158.65K |
| 2026-06-02 | KRW 1,269.00 | -1.86% | KRW 1,279.00 | KRW 1,285.00 | KRW 1,220.00 | 227.46K |
| 2026-06-01 | KRW 1,293.00 | -5.21% | KRW 1,364.00 | KRW 1,371.00 | KRW 1,258.00 | 297.08K |
| 2026-05-29 | KRW 1,364.00 | -4.28% | KRW 1,467.00 | KRW 1,467.00 | KRW 1,333.00 | 232.98K |
| 2026-05-28 | KRW 1,425.00 | +0.07% | KRW 1,424.00 | KRW 1,438.00 | KRW 1,320.00 | 194.72K |
| 2026-05-27 | KRW 1,424.00 | -6.56% | KRW 1,479.00 | KRW 1,524.00 | KRW 1,351.00 | 333.36K |
| 2026-05-26 | KRW 1,524.00 | -1.23% | KRW 1,544.00 | KRW 1,574.00 | KRW 1,512.00 | 256.08K |
| 2026-05-22 | KRW 1,543.00 | +2.73% | KRW 1,518.00 | KRW 1,552.00 | KRW 1,516.00 | 103.88K |