IL SEUNG Co. LTD 333430
KRX · South Korea · Producer Manufacturing
KRW 3,900.00-5.00 (-0.13%)
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 3,900.00 | -0.13% | KRW 3,905.00 | KRW 3,975.00 | KRW 3,875.00 | 141.76K |
| 2026-10-01 | KRW 3,905.00 | +3.44% | KRW 3,810.00 | KRW 4,190.00 | KRW 3,795.00 | 782.03K |
| 2026-09-30 | KRW 3,775.00 | +3.71% | KRW 3,715.00 | KRW 3,855.00 | KRW 3,700.00 | 199.19K |
| 2026-09-29 | KRW 3,640.00 | -4.08% | KRW 3,765.00 | KRW 3,785.00 | KRW 3,610.00 |
| 82.61K |
| 2026-09-28 | KRW 3,795.00 | +1.47% | KRW 3,740.00 | KRW 3,840.00 | KRW 3,700.00 | 103.83K |
| 2026-09-23 | KRW 3,740.00 | -0.93% | KRW 3,765.00 | KRW 3,805.00 | KRW 3,695.00 | 63.19K |
| 2026-09-22 | KRW 3,775.00 | -1.05% | KRW 3,825.00 | KRW 3,860.00 | KRW 3,750.00 | 61.90K |
| 2026-09-21 | KRW 3,815.00 | -1.17% | KRW 3,835.00 | KRW 3,850.00 | KRW 3,770.00 | 94.30K |
| 2026-09-18 | KRW 3,860.00 | +0.39% | KRW 3,880.00 | KRW 3,895.00 | KRW 3,800.00 | 110.22K |
| 2026-09-17 | KRW 3,845.00 | +4.34% | KRW 3,655.00 | KRW 4,010.00 | KRW 3,655.00 | 383.44K |
| 2026-09-16 | KRW 3,685.00 | -1.60% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,640.00 | 123.11K |
| 2026-09-15 | KRW 3,745.00 | -1.96% | KRW 3,785.00 | KRW 3,820.00 | KRW 3,700.00 | 119.75K |
| 2026-09-14 | KRW 3,820.00 | -0.26% | KRW 3,765.00 | KRW 3,930.00 | KRW 3,755.00 | 131.82K |
| 2026-09-11 | KRW 3,830.00 | -0.91% | KRW 3,805.00 | KRW 3,970.00 | KRW 3,750.00 | 150.56K |
| 2026-09-10 | KRW 3,865.00 | -3.13% | KRW 3,930.00 | KRW 4,085.00 | KRW 3,830.00 | 209.77K |
| 2026-09-09 | KRW 3,990.00 | +5.14% | KRW 3,880.00 | KRW 4,125.00 | KRW 3,825.00 | 775.41K |
| 2026-09-08 | KRW 3,795.00 | -0.26% | KRW 3,835.00 | KRW 3,965.00 | KRW 3,775.00 | 179.57K |
| 2026-09-07 | KRW 3,805.00 | -0.91% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,765.00 | 186.56K |
| 2026-09-04 | KRW 3,840.00 | +2.13% | KRW 3,745.00 | KRW 3,885.00 | KRW 3,620.00 | 264.68K |
| 2026-09-03 | KRW 3,760.00 | +4.16% | KRW 3,710.00 | KRW 4,230.00 | KRW 3,650.00 | 1.91M |
| 2026-09-02 | KRW 3,610.00 | -2.83% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,605.00 | 50.32K |
| 2026-09-01 | KRW 3,715.00 | -1.33% | KRW 3,755.00 | KRW 3,775.00 | KRW 3,660.00 | 58.49K |
| 2026-08-31 | KRW 3,765.00 | -0.92% | KRW 3,760.00 | KRW 3,790.00 | KRW 3,600.00 | 50.86K |
| 2026-08-28 | KRW 3,800.00 | -0.78% | KRW 3,830.00 | KRW 3,900.00 | KRW 3,790.00 | 69.35K |
| 2026-08-27 | KRW 3,830.00 | -0.91% | KRW 3,855.00 | KRW 3,960.00 | KRW 3,820.00 | 151.80K |
| 2026-08-26 | KRW 3,865.00 | -0.13% | KRW 3,830.00 | KRW 3,900.00 | KRW 3,780.00 | 109.54K |
| 2026-08-25 | KRW 3,870.00 | +4.88% | KRW 3,640.00 | KRW 3,870.00 | KRW 3,570.00 | 135.10K |
| 2026-08-24 | KRW 3,690.00 | -0.67% | KRW 3,735.00 | KRW 3,800.00 | KRW 3,670.00 | 111.38K |
| 2026-08-21 | KRW 3,715.00 | -3.00% | KRW 3,755.00 | KRW 3,815.00 | KRW 3,650.00 | 200.09K |
| 2026-08-20 | KRW 3,830.00 | +0.26% | KRW 3,855.00 | KRW 3,940.00 | KRW 3,810.00 | 115.72K |
| 2026-08-19 | KRW 3,820.00 | -4.74% | KRW 3,900.00 | KRW 3,950.00 | KRW 3,805.00 | 187.63K |
| 2026-08-18 | KRW 4,010.00 | -4.30% | KRW 4,090.00 | KRW 4,235.00 | KRW 3,950.00 | 345.59K |
| 2026-08-14 | KRW 4,190.00 | +0.12% | KRW 4,405.00 | KRW 4,565.00 | KRW 4,170.00 | 2.35M |
| 2026-08-13 | KRW 4,185.00 | +2.83% | KRW 4,105.00 | KRW 4,215.00 | KRW 4,015.00 | 525.01K |
| 2026-08-12 | KRW 4,070.00 | +0.49% | KRW 4,050.00 | KRW 4,110.00 | KRW 3,905.00 | 303.93K |
| 2026-08-11 | KRW 4,050.00 | -2.41% | KRW 4,130.00 | KRW 4,165.00 | KRW 4,010.00 | 367.18K |
| 2026-08-10 | KRW 4,150.00 | +3.75% | KRW 4,010.00 | KRW 4,395.00 | KRW 3,985.00 | 1.36M |
| 2026-08-07 | KRW 4,000.00 | -6.87% | KRW 4,255.00 | KRW 4,275.00 | KRW 3,995.00 | 462.19K |
| 2026-08-06 | KRW 4,295.00 | -2.83% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,175.00 | 963.46K |
| 2026-08-05 | KRW 4,420.00 | +7.80% | KRW 4,190.00 | KRW 4,550.00 | KRW 4,110.00 | 4.41M |
| 2026-08-04 | KRW 4,100.00 | +3.67% | KRW 3,970.00 | KRW 4,365.00 | KRW 3,940.00 | 5.00M |
| 2026-08-03 | KRW 3,955.00 | -1.25% | KRW 3,975.00 | KRW 4,285.00 | KRW 3,815.00 | 3.36M |
| 2026-07-31 | KRW 4,005.00 | +8.83% | KRW 3,610.00 | KRW 4,260.00 | KRW 3,595.00 | 8.93M |
| 2026-07-30 | KRW 3,680.00 | +11.85% | KRW 3,090.00 | KRW 4,030.00 | KRW 3,070.00 | 9.36M |
| 2026-07-29 | KRW 3,290.00 | -6.67% | KRW 3,770.00 | KRW 4,005.00 | KRW 3,110.00 | 4.03M |
| 2026-07-28 | KRW 3,525.00 | -6.00% | KRW 3,725.00 | KRW 4,680.00 | KRW 3,410.00 | 12.47M |
| 2026-07-27 | KRW 3,750.00 | -8.76% | KRW 3,900.00 | KRW 4,275.00 | KRW 3,615.00 | 2.76M |
| 2026-07-24 | KRW 4,110.00 | +29.86% | KRW 3,165.00 | KRW 4,110.00 | KRW 3,105.00 | 1.78M |
| 2026-07-23 | KRW 3,165.00 | +5.15% | KRW 3,000.00 | KRW 3,175.00 | KRW 3,000.00 | 47.74K |
| 2026-07-22 | KRW 3,010.00 | +1.35% | KRW 2,995.00 | KRW 3,110.00 | KRW 2,995.00 | 40.79K |
| 2026-07-21 | KRW 2,970.00 | +0.17% | KRW 2,850.00 | KRW 3,035.00 | KRW 2,850.00 | 55.48K |
| 2026-07-20 | KRW 2,965.00 | -1.98% | KRW 3,030.00 | KRW 3,300.00 | KRW 2,945.00 | 114.50K |
| 2026-07-16 | KRW 3,025.00 | -3.35% | KRW 3,180.00 | KRW 3,225.00 | KRW 3,025.00 | 69.79K |
| 2026-07-15 | KRW 3,130.00 | +3.99% | KRW 2,995.00 | KRW 3,150.00 | KRW 2,995.00 | 40.88K |
| 2026-07-14 | KRW 3,010.00 | +1.52% | KRW 2,980.00 | KRW 3,055.00 | KRW 2,850.00 | 93.62K |
| 2026-07-13 | KRW 2,965.00 | -8.20% | KRW 3,215.00 | KRW 3,325.00 | KRW 2,960.00 | 77.90K |
| 2026-07-10 | KRW 3,230.00 | +6.95% | KRW 3,015.00 | KRW 3,280.00 | KRW 3,015.00 | 63.25K |
| 2026-07-09 | KRW 3,020.00 | +1.51% | KRW 2,905.00 | KRW 3,120.00 | KRW 2,905.00 | 93.91K |
| 2026-07-08 | KRW 2,975.00 | -6.74% | KRW 3,085.00 | KRW 3,235.00 | KRW 2,935.00 | 143.16K |
| 2026-07-07 | KRW 3,190.00 | -6.31% | KRW 3,335.00 | KRW 3,365.00 | KRW 3,120.00 | 73.44K |
| 2026-07-06 | KRW 3,405.00 | +1.95% | KRW 3,330.00 | KRW 3,535.00 | KRW 3,305.00 | 72.93K |
| 2026-07-03 | KRW 3,340.00 | -0.74% | KRW 3,340.00 | KRW 3,425.00 | KRW 3,100.00 | 57.30K |
| 2026-07-02 | KRW 3,365.00 | -5.08% | KRW 3,435.00 | KRW 3,550.00 | KRW 3,350.00 | 68.93K |
| 2026-07-01 | KRW 3,545.00 | +4.57% | KRW 3,390.00 | KRW 3,630.00 | KRW 3,390.00 | 50.03K |
| 2026-06-30 | KRW 3,390.00 | -6.22% | KRW 3,575.00 | KRW 3,615.00 | KRW 3,380.00 | 77.17K |
| 2026-06-29 | KRW 3,615.00 | +11.57% | KRW 3,120.00 | KRW 3,635.00 | KRW 3,120.00 | 73.52K |
| 2026-06-26 | KRW 3,240.00 | -6.49% | KRW 3,440.00 | KRW 3,445.00 | KRW 3,115.00 | 143.75K |
| 2026-06-25 | KRW 3,465.00 | -1.56% | KRW 3,475.00 | KRW 3,615.00 | KRW 3,405.00 | 70.41K |
| 2026-06-24 | KRW 3,520.00 | +3.68% | KRW 3,395.00 | KRW 3,525.00 | KRW 3,350.00 | 117.49K |
| 2026-06-23 | KRW 3,395.00 | -9.71% | KRW 3,730.00 | KRW 3,770.00 | KRW 3,390.00 | 148.78K |
| 2026-06-22 | KRW 3,760.00 | -2.08% | KRW 3,860.00 | KRW 4,090.00 | KRW 3,690.00 | 114.70K |
| 2026-06-19 | KRW 3,840.00 | -4.60% | KRW 3,960.00 | KRW 4,075.00 | KRW 3,710.00 | 81.52K |
| 2026-06-18 | KRW 4,025.00 | -4.17% | KRW 4,250.00 | KRW 4,280.00 | KRW 4,000.00 | 67.64K |
| 2026-06-17 | KRW 4,200.00 | 0.00% | KRW 4,205.00 | KRW 4,380.00 | KRW 4,180.00 | 103.44K |
| 2026-06-16 | KRW 4,200.00 | +2.44% | KRW 4,095.00 | KRW 4,210.00 | KRW 4,065.00 | 44.89K |
| 2026-06-15 | KRW 4,100.00 | +4.73% | KRW 4,010.00 | KRW 4,165.00 | KRW 4,010.00 | 76.47K |
| 2026-06-12 | KRW 3,915.00 | +2.09% | KRW 3,890.00 | KRW 4,040.00 | KRW 3,880.00 | 105.40K |
| 2026-06-11 | KRW 3,835.00 | +2.13% | KRW 3,755.00 | KRW 3,840.00 | KRW 3,635.00 | 42.76K |
| 2026-06-10 | KRW 3,755.00 | -0.40% | KRW 3,690.00 | KRW 3,985.00 | KRW 3,680.00 | 72.05K |
| 2026-06-09 | KRW 3,770.00 | +7.25% | KRW 3,445.00 | KRW 3,805.00 | KRW 3,445.00 | 128.18K |
| 2026-06-08 | KRW 3,515.00 | -9.64% | KRW 3,625.00 | KRW 3,800.00 | KRW 3,360.00 | 178.71K |
| 2026-06-05 | KRW 3,890.00 | -5.58% | KRW 4,085.00 | KRW 4,095.00 | KRW 3,830.00 | 70.64K |
| 2026-06-04 | KRW 4,120.00 | +4.57% | KRW 3,995.00 | KRW 4,270.00 | KRW 3,995.00 | 84.74K |
| 2026-06-02 | KRW 3,940.00 | -4.95% | KRW 4,050.00 | KRW 4,340.00 | KRW 3,865.00 | 151.95K |
| 2026-06-01 | KRW 4,145.00 | -1.66% | KRW 4,100.00 | KRW 4,355.00 | KRW 4,015.00 | 90.90K |
| 2026-05-29 | KRW 4,215.00 | -4.20% | KRW 4,510.00 | KRW 4,510.00 | KRW 4,110.00 | 83.47K |
| 2026-05-28 | KRW 4,400.00 | -2.87% | KRW 4,530.00 | KRW 4,610.00 | KRW 4,240.00 | 92.78K |
| 2026-05-27 | KRW 4,530.00 | -6.21% | KRW 4,835.00 | KRW 4,900.00 | KRW 4,515.00 | 180.98K |
| 2026-05-26 | KRW 4,830.00 | +1.05% | KRW 4,870.00 | KRW 5,060.00 | KRW 4,800.00 | 135.90K |
| 2026-05-22 | KRW 4,780.00 | +1.70% | KRW 4,720.00 | KRW 4,855.00 | KRW 4,720.00 | 98.17K |