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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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