Ilsung Is Co., Ltd. - 003120.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23,600	23,650	23,650	23,950	23,350	4,725
September 25, 2025	23,850	23,600	23,600	23,950	23,300	4,323
September 24, 2025	24,700	23,850	23,850	24,700	23,700	20,982
September 23, 2025	24,000	24,450	24,450	24,750	23,500	10,952
September 22, 2025	24,100	24,000	24,000	24,450	23,900	9,298
September 19, 2025	24,450	24,250	24,250	24,600	24,200	6,719
September 18, 2025	25,100	24,400	24,400	25,100	24,300	4,161
September 17, 2025	25,050	24,400	24,400	25,250	24,350	12,289
September 16, 2025	25,450	25,050	25,050	25,850	24,900	8,202
September 15, 2025	24,800	25,450	25,450	25,450	24,700	21,545
September 12, 2025	25,100	24,800	24,800	25,100	24,600	11,083
September 11, 2025	25,000	24,900	24,900	25,300	24,500	13,039
September 10, 2025	25,350	25,150	25,150	25,700	24,950	13,578
September 09, 2025	25,000	25,500	25,500	25,650	23,800	36,796
September 08, 2025	24,700	25,000	25,000	25,100	24,500	7,512
September 05, 2025	25,100	24,750	24,750	25,100	24,300	3,965
September 04, 2025	24,100	24,600	24,600	24,600	24,050	6,462
September 03, 2025	24,700	24,300	24,300	24,950	23,800	20,917
September 02, 2025	25,150	24,700	24,700	25,500	24,550	21,367
September 01, 2025	24,400	24,950	24,950	25,700	23,750	57,145
August 29, 2025	23,500	23,650	23,650	23,800	23,250	14,801
August 28, 2025	22,850	23,100	23,100	23,300	21,850	21,585
August 27, 2025	22,600	22,400	22,400	22,600	22,050	3,948
August 26, 2025	23,000	22,400	22,400	23,000	22,350	4,815
August 25, 2025	22,300	22,850	22,850	22,900	21,950	8,699
August 22, 2025	21,800	22,000	22,000	22,300	21,650	5,965
August 21, 2025	22,350	21,800	21,800	22,400	21,550	9,974
August 20, 2025	23,200	21,900	21,900	23,200	21,900	17,673
August 19, 2025	23,750	22,850	22,850	23,750	22,600	35,293
August 18, 2025	24,800	23,850	23,850	24,800	23,750	13,183
August 14, 2025	24,950	24,800	24,800	25,000	24,600	6,232
August 13, 2025	25,250	24,950	24,950	25,550	24,900	6,929
August 12, 2025	25,400	25,050	25,050	25,400	24,850	6,625
August 11, 2025	24,750	24,750	24,750	24,950	24,550	4,427
August 08, 2025	24,900	24,750	24,750	25,100	24,700	4,136
August 07, 2025	24,900	24,900	24,900	25,350	24,500	7,050
August 06, 2025	24,550	25,000	25,000	25,200	24,450	11,697
August 05, 2025	24,200	24,550	24,550	24,750	24,050	12,499
August 04, 2025	23,650	24,200	24,200	24,300	23,050	12,459
August 01, 2025	24,900	23,650	23,650	24,900	23,400	36,022
July 31, 2025	25,000	24,950	24,950	25,450	24,400	9,048
July 30, 2025	24,750	24,950	24,950	25,650	24,650	17,726
July 29, 2025	24,750	25,050	25,050	25,200	24,350	22,429
July 28, 2025	26,050	25,250	25,250	26,050	24,800	31,925
July 25, 2025	26,400	26,300	26,300	26,800	26,200	14,654
July 24, 2025	27,400	26,400	26,400	27,400	26,350	19,959
July 23, 2025	26,800	26,500	26,500	26,850	25,950	32,012
July 22, 2025	26,750	27,100	27,100	29,000	26,400	103,208
July 21, 2025	26,150	26,500	26,500	26,700	25,750	24,946
July 18, 2025	27,200	26,150	26,150	27,400	25,950	26,239
July 17, 2025	27,250	27,200	27,200	27,500	26,850	21,143
July 16, 2025	26,900	27,500	27,500	27,700	26,450	31,434
July 15, 2025	28,200	27,650	27,650	28,200	27,000	44,757
July 14, 2025	28,400	27,900	27,900	28,900	26,800	140,318
July 11, 2025	28,050	28,650	28,650	31,450	27,700	371,682
July 10, 2025	29,000	28,000	28,000	29,000	27,400	132,010
July 09, 2025	26,800	28,450	28,450	30,650	26,100	449,557
July 08, 2025	24,350	25,100	25,100	25,500	23,950	20,468
July 07, 2025	24,650	24,350	24,350	24,650	23,600	23,958
July 04, 2025	24,650	24,700	24,700	25,300	24,500	15,635

Ilsung Is Co., Ltd. (003120.KS) KSC