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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20,050	20,650	20,650	20,750	19,860	6,272
January 13, 2026	20,350	20,100	20,100	20,350	19,780	4,419
January 12, 2026	19,810	20,100	20,100	20,100	19,600	15,295
January 09, 2026	20,500	19,970	19,970	20,500	19,690	8,751
January 08, 2026	20,200	20,300	20,300	20,300	19,850	6,888
January 07, 2026	21,250	20,200	20,200	21,300	20,050	10,295
January 06, 2026	21,300	21,150	21,150	21,400	21,100	1,549
January 05, 2026	21,450	21,400	21,400	21,900	21,000	3,728
January 02, 2026	22,050	21,450	21,450	22,200	20,950	9,627
December 30, 2025	21,800	21,800	21,800	22,000	21,500	4,051
December 29, 2025	22,000	21,800	21,800	22,100	21,600	10,094
December 26, 2025	22,450	22,400	22,400	22,650	22,200	12,782
December 24, 2025	22,400	22,450	22,450	22,600	22,100	4,246
December 23, 2025	22,650	22,350	22,350	22,650	22,100	10,219
December 22, 2025	22,750	22,300	22,300	22,750	22,250	2,681
December 19, 2025	22,100	22,300	22,300	22,450	22,050	5,453
December 18, 2025	22,650	22,150	22,150	22,650	22,100	9,200
December 17, 2025	22,500	22,500	22,500	22,950	22,200	5,350
December 16, 2025	22,800	22,450	22,450	22,850	22,400	5,423
December 15, 2025	22,800	22,900	22,900	23,000	22,750	3,188
December 12, 2025	22,650	23,000	23,000	23,000	22,650	3,786
December 11, 2025	22,600	22,900	22,900	23,150	22,600	8,377
December 10, 2025	22,850	22,800	22,800	23,050	22,700	4,563
December 09, 2025	23,200	23,000	23,000	23,400	23,000	5,453
December 08, 2025	23,900	23,300	23,300	23,900	23,000	10,143
December 05, 2025	23,300	23,300	23,300	23,750	23,250	4,801
December 04, 2025	23,950	23,450	23,450	23,950	23,450	4,246
December 03, 2025	23,600	23,750	23,750	23,900	23,550	4,893
December 02, 2025	23,700	23,600	23,600	23,700	23,350	2,662
December 01, 2025	23,700	23,500	23,500	23,750	23,450	4,878
November 28, 2025	23,500	23,400	23,400	23,700	22,800	6,694
November 27, 2025	23,500	23,250	23,250	23,700	23,200	5,236
November 26, 2025	23,150	23,450	23,450	23,700	22,950	11,507
November 25, 2025	23,000	23,000	23,000	23,200	22,700	3,121
November 24, 2025	22,750	22,950	22,950	23,150	22,500	8,047
November 21, 2025	22,900	22,650	22,650	22,900	22,350	3,428
November 20, 2025	22,800	23,000	23,000	23,150	22,450	4,644
November 19, 2025	22,750	22,700	22,700	22,800	22,000	10,060
November 18, 2025	23,000	22,750	22,750	23,000	22,350	6,581
November 17, 2025	22,650	23,000	23,000	23,050	22,400	5,906
November 14, 2025	23,600	22,700	22,700	23,700	22,550	13,485
November 13, 2025	23,600	23,600	23,600	23,900	23,450	9,517
November 12, 2025	22,950	23,750	23,750	23,950	22,050	56,117
November 11, 2025	23,250	22,900	22,900	23,350	22,900	3,360
November 10, 2025	22,750	23,250	23,250	23,450	22,750	5,063
November 07, 2025	23,500	22,750	22,750	23,500	22,400	5,838
November 06, 2025	22,750	23,400	23,400	23,500	22,400	352,644
November 05, 2025	22,950	22,750	22,750	22,950	21,900	10,087
November 04, 2025	22,800	22,800	22,800	23,100	22,650	6,028
November 03, 2025	23,050	22,850	22,850	23,250	22,800	7,458
October 31, 2025	22,950	23,000	23,000	23,250	22,800	2,694
October 30, 2025	23,200	22,950	22,950	23,400	21,550	17,143
October 29, 2025	23,900	23,200	23,200	23,900	23,100	8,180
October 28, 2025	23,650	23,500	23,500	23,950	23,350	7,059
October 27, 2025	23,800	23,600	23,600	23,900	22,900	11,699
October 24, 2025	24,350	23,800	23,800	24,350	23,600	7,794
October 23, 2025	24,250	23,850	23,850	24,500	23,600	13,104
October 22, 2025	23,750	23,900	23,900	24,250	23,350	7,801
October 21, 2025	24,050	23,800	23,800	24,700	23,600	14,176
October 20, 2025	23,800	23,800	23,800	24,050	23,550	3,740

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