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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,900	26,350	26,350	26,950	25,600	25,651
February 19, 2026	25,700	26,350	26,350	26,750	25,050	53,349
February 13, 2026	24,900	24,200	24,200	25,150	23,900	45,403
February 12, 2026	23,000	23,800	23,800	23,850	22,800	18,272
February 11, 2026	22,650	22,750	22,750	23,000	22,250	9,167
February 10, 2026	22,450	22,700	22,700	22,850	22,450	5,537
February 09, 2026	22,700	22,550	22,550	22,750	22,400	6,795
February 06, 2026	22,500	22,350	22,350	22,750	22,050	7,727
February 05, 2026	24,000	23,250	23,250	24,000	23,100	15,132
February 04, 2026	23,950	23,750	23,750	23,950	23,000	18,782
February 03, 2026	24,500	24,150	24,150	24,750	23,400	36,502
February 02, 2026	24,900	24,200	24,200	25,900	22,800	156,464
January 30, 2026	21,500	21,900	21,900	22,400	21,350	13,035
January 29, 2026	21,350	21,650	21,650	21,700	21,100	3,330
January 28, 2026	21,600	21,450	21,450	21,800	21,400	6,979
January 27, 2026	21,900	21,750	21,750	21,950	21,550	2,975
January 26, 2026	21,350	21,800	21,800	21,950	21,350	7,985
January 23, 2026	21,150	21,550	21,550	22,050	20,850	12,942
January 22, 2026	21,100	20,550	20,550	21,300	20,550	9,040
January 21, 2026	21,850	20,900	20,900	21,900	20,800	8,418
January 20, 2026	20,750	22,000	22,000	22,000	20,750	9,673
January 19, 2026	20,850	20,800	20,800	21,200	20,550	7,238
January 16, 2026	21,300	21,050	21,050	21,300	20,550	6,736
January 15, 2026	20,500	21,050	21,050	21,250	20,500	5,712
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

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