Ilsung Construction Co., Ltd. - 013360.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,025	1,991	1,991	2,025	1,986	603,837
February 19, 2026	2,000	2,025	2,025	2,025	1,981	643,048
February 13, 2026	2,020	1,991	1,991	2,020	1,987	432,839
February 12, 2026	2,000	2,020	2,020	2,070	1,995	474,471
February 11, 2026	2,035	1,995	1,995	2,050	1,994	510,212
February 10, 2026	2,020	2,030	2,030	2,055	2,000	419,799
February 09, 2026	2,005	2,020	2,020	2,120	2,005	456,561
February 06, 2026	2,015	2,000	2,000	2,035	1,850	731,207
February 05, 2026	2,125	2,005	2,005	2,145	1,995	750,035
February 04, 2026	2,045	2,105	2,105	2,150	2,015	996,515
February 03, 2026	2,010	2,045	2,045	2,050	2,000	525,717
February 02, 2026	2,030	2,000	2,000	2,225	1,976	2.55M
January 30, 2026	2,090	2,025	2,025	2,090	1,994	941,235
January 29, 2026	2,200	2,090	2,090	2,200	2,020	1.63M
January 28, 2026	2,020	2,090	2,090	2,125	2,005	1.12M
January 27, 2026	2,005	2,015	2,015	2,020	1,980	594,552
January 26, 2026	2,055	1,998	1,998	2,085	1,986	732,482
January 23, 2026	2,020	2,050	2,050	2,135	1,999	996,665
January 22, 2026	1,985	2,015	2,015	2,065	1,985	679,574
January 21, 2026	2,055	1,985	1,985	2,135	1,955	1.05M
January 20, 2026	1,994	2,065	2,065	2,080	1,965	933,491
January 19, 2026	2,055	1,994	1,994	2,060	1,977	774,884
January 16, 2026	2,040	2,045	2,045	2,070	1,992	753,477
January 15, 2026	2,005	2,030	2,030	2,040	1,968	657,006
January 14, 2026	1,982	2,020	2,020	2,085	1,951	977,737
January 13, 2026	2,015	1,981	1,981	2,035	1,950	614,642
January 12, 2026	2,040	2,015	2,015	2,065	1,995	600,377
January 09, 2026	1,986	2,040	2,040	2,210	1,986	1.4M
January 08, 2026	2,035	1,980	1,980	2,040	1,960	516,557
January 07, 2026	2,115	2,035	2,035	2,140	2,000	699,339
January 06, 2026	2,225	2,115	2,115	2,225	2,095	718,072
January 05, 2026	2,255	2,170	2,170	2,270	2,130	1.15M
January 02, 2026	2,220	2,245	2,245	2,340	2,100	1.86M
December 30, 2025	2,050	2,220	2,220	2,535	2,050	17.21M
December 29, 2025	2,040	1,986	1,986	2,060	1,951	1.03M
December 26, 2025	2,125	2,035	2,035	2,405	2,025	3.36M
December 24, 2025	2,150	2,035	2,035	2,190	2,010	1.1M
December 23, 2025	2,335	2,150	2,150	2,345	2,120	1.33M
December 22, 2025	2,205	2,300	2,300	2,340	2,195	1.59M
December 19, 2025	2,295	2,190	2,190	2,360	2,170	1.56M
December 18, 2025	2,380	2,270	2,270	2,390	2,225	953,618
December 17, 2025	2,535	2,405	2,405	2,585	2,225	2.05M
December 16, 2025	2,705	2,525	2,525	2,735	2,445	1.94M
December 15, 2025	2,665	2,660	2,660	2,800	2,610	3.91M
December 12, 2025	2,675	2,590	2,590	2,775	2,470	6.26M
December 11, 2025	2,290	2,590	2,590	2,830	2,270	22.08M
December 10, 2025	2,330	2,245	2,245	2,420	2,230	4.32M
December 09, 2025	2,385	2,325	2,325	2,550	2,180	11.78M
December 08, 2025	2,305	2,315	2,315	2,680	1,980	37.09M
December 05, 2025	2,130	2,200	2,200	2,445	2,090	27.5M
December 04, 2025	1,498	1,883	1,883	1,883	1,462	24.94M
December 03, 2025	1,300	1,449	1,449	1,600	1,290	10.91M
December 02, 2025	1,288	1,304	1,304	1,313	1,286	97,573
December 01, 2025	1,293	1,288	1,288	1,310	1,280	85,411
November 28, 2025	1,272	1,293	1,293	1,300	1,256	58,874
November 27, 2025	1,290	1,271	1,271	1,314	1,240	118,961
November 26, 2025	1,255	1,290	1,290	1,300	1,255	118,298
November 25, 2025	1,256	1,255	1,255	1,280	1,250	97,132
November 24, 2025	1,229	1,261	1,261	1,305	1,229	247,568
November 21, 2025	1,256	1,228	1,228	1,256	1,220	77,716

Ilsung Construction Co., Ltd. (013360.KS) KSC