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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	24,050	23,800	23,800	24,800	23,600	8,037
October 16, 2025	24,500	24,200	24,200	24,900	24,050	5,754
October 15, 2025	25,000	24,550	24,550	25,000	24,450	3,718
October 14, 2025	23,550	24,600	24,600	24,750	23,550	8,698
October 13, 2025	24,550	23,900	23,900	24,550	23,650	7,363
October 10, 2025	24,550	24,550	24,550	25,850	24,200	10,007
October 02, 2025	24,600	24,650	24,650	24,700	24,350	4,545
October 01, 2025	24,300	24,600	24,600	24,800	24,150	4,155
September 30, 2025	24,250	24,500	24,500	24,700	24,050	4,044
September 29, 2025	23,650	24,200	24,200	24,500	23,650	5,045
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

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