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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	24,850	24,650	24,650	25,250	24,450	10,323
July 02, 2025	25,300	25,000	25,000	25,300	24,300	24,774
July 01, 2025	22,500	25,300	25,300	25,300	22,350	108,832
June 30, 2025	22,400	22,650	22,650	22,700	22,250	7,837
June 27, 2025	22,500	22,600	22,600	22,800	22,300	10,027
June 26, 2025	22,300	22,700	22,700	22,900	21,900	7,895
June 25, 2025	23,100	22,800	22,800	23,100	22,500	13,652
June 24, 2025	23,000	23,200	23,200	23,600	22,850	14,067
June 23, 2025	23,050	23,200	23,200	23,250	22,350	12,395
June 20, 2025	23,500	23,100	23,100	23,500	22,750	15,203
June 19, 2025	22,850	23,050	23,050	23,100	22,200	25,836
June 18, 2025	21,950	22,700	22,700	22,750	21,700	12,425
June 17, 2025	22,250	21,800	21,800	22,500	21,600	25,406
June 16, 2025	21,900	21,900	21,900	22,350	20,500	27,565
June 13, 2025	23,100	21,950	21,950	23,200	21,450	28,850
June 12, 2025	23,900	23,100	23,100	23,900	22,650	26,944
June 11, 2025	23,300	23,800	23,800	23,800	22,800	33,067
June 10, 2025	22,400	23,500	23,500	24,700	22,150	91,033
June 09, 2025	21,100	21,900	21,900	23,150	21,100	61,608
June 05, 2025	21,800	20,800	20,800	21,950	20,650	20,275
June 04, 2025	19,870	21,500	21,500	22,700	19,870	58,161
June 02, 2025	19,880	19,820	19,820	20,450	19,820	15,455
May 30, 2025	19,510	19,880	19,880	20,650	19,490	45,573
May 29, 2025	18,920	19,490	19,490	19,500	18,750	14,484
May 28, 2025	18,990	18,870	18,870	19,200	18,790	10,328
May 27, 2025	18,900	18,990	18,990	19,090	18,900	19,693
May 26, 2025	18,770	18,940	18,940	19,310	18,700	13,496
May 23, 2025	18,620	18,700	18,700	18,820	18,340	13,723
May 22, 2025	17,870	18,620	18,620	19,100	17,870	48,366

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