KSE - Delayed Quote KRW

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

Compare
4,100.00
+565.00
+(15.98%)
At close: 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,635.004,320.003,575.004,100.004,100.008,810,651
Apr 4, 20253,980.004,795.002,710.003,535.003,535.0015,210,669
Apr 3, 20254,350.004,500.003,805.003,870.003,870.007,315,504
Apr 2, 20254,400.004,965.003,900.004,305.004,305.0016,925,228
Apr 1, 20253,220.004,190.003,185.004,190.004,190.008,113,702
Mar 31, 20253,190.003,415.003,050.003,225.003,225.001,607,648
Mar 28, 20253,695.003,750.003,325.003,350.003,350.002,062,840
Mar 27, 20253,900.004,350.003,650.003,695.003,695.008,838,348
Mar 26, 20252,800.003,610.002,755.003,610.003,610.004,660,368
Mar 25, 20252,930.002,995.002,755.002,780.002,780.001,220,989
Mar 24, 20253,010.003,140.002,915.003,030.003,030.00917,401
Mar 21, 20253,025.003,200.002,965.003,075.003,075.001,100,252
Mar 20, 20253,375.003,460.003,240.003,300.003,300.001,302,035
Mar 19, 20253,830.003,850.003,485.003,495.003,495.001,871,787
Mar 18, 20253,870.003,930.003,750.003,830.003,830.001,242,388
Mar 17, 20253,790.003,940.003,640.003,840.003,840.002,083,541
Mar 14, 20253,550.003,840.003,470.003,810.003,810.001,528,853
Mar 13, 20253,485.003,585.003,420.003,550.003,550.00686,384
Mar 12, 20253,475.003,580.003,410.003,485.003,485.00673,579
Mar 11, 20253,510.003,680.003,375.003,470.003,470.001,082,768
Mar 10, 20253,415.003,685.003,350.003,615.003,615.001,736,488
Mar 7, 20253,820.004,035.003,000.003,615.003,615.004,790,347
Mar 6, 20253,695.003,930.003,570.003,920.003,920.003,406,975
Mar 5, 20253,250.003,560.003,240.003,540.003,540.001,576,170
Mar 4, 20253,355.003,355.003,220.003,270.003,270.00530,706
Feb 28, 20253,270.003,455.003,230.003,370.003,370.001,016,624
Feb 27, 20253,205.003,375.003,200.003,310.003,310.00822,792
Feb 26, 20253,550.003,680.003,260.003,275.003,275.001,478,365
Feb 25, 20253,620.003,730.003,455.003,520.003,520.001,783,917
Feb 24, 20253,085.003,750.003,070.003,620.003,620.006,816,195
Feb 21, 20253,110.003,170.003,055.003,130.003,130.00487,437
Feb 20, 20253,160.003,185.003,050.003,085.003,085.00531,218
Feb 19, 20253,105.003,180.003,020.003,160.003,160.00921,791
Feb 18, 20253,070.003,130.003,060.003,105.003,105.00603,443
Feb 17, 20253,150.003,150.003,070.003,090.003,090.00366,763
Feb 14, 20253,125.003,185.003,065.003,115.003,115.00759,596
Feb 13, 20253,005.003,275.003,005.003,170.003,170.002,415,298
Feb 12, 20253,110.003,150.002,990.003,010.003,010.00650,900
Feb 11, 20253,055.003,125.002,990.003,070.003,070.00631,104
Feb 10, 20252,950.003,085.002,915.003,005.003,005.00614,994
Feb 7, 20253,070.003,110.002,980.002,990.002,990.00705,357
Feb 6, 20253,055.003,270.003,025.003,080.003,080.001,397,870
Feb 5, 20253,045.003,085.003,015.003,020.003,020.00486,083
Feb 4, 20253,050.003,110.002,980.003,075.003,075.00465,692
Feb 3, 20253,015.003,240.002,995.003,010.003,010.00911,399
Jan 31, 20253,175.003,245.003,050.003,100.003,100.00952,536
Jan 24, 20253,130.003,485.002,945.003,155.003,155.005,483,686
Jan 23, 20253,055.003,225.003,025.003,030.003,030.001,141,944
Jan 22, 20253,065.003,160.003,050.003,055.003,055.00945,475
Jan 21, 20253,245.003,245.003,030.003,125.003,125.001,324,428
Jan 20, 20253,390.003,640.003,200.003,210.003,210.001,499,998
Jan 17, 20253,500.003,750.003,365.003,420.003,420.001,399,193
Jan 16, 20253,650.003,870.003,400.003,480.003,480.002,141,085
Jan 15, 20254,400.004,400.003,540.003,700.003,700.004,855,535
Jan 14, 20254,185.004,215.003,960.004,175.004,175.001,578,086
Jan 13, 20254,260.004,355.004,110.004,195.004,195.001,647,740
Jan 10, 20254,175.004,400.004,170.004,330.004,330.002,378,903
Jan 9, 20254,005.004,300.003,915.004,270.004,270.002,942,951
Jan 8, 20254,190.004,195.004,015.004,045.004,045.001,914,732
Jan 7, 20253,855.004,200.003,730.004,035.004,035.003,513,428
Jan 6, 20253,980.004,150.003,870.003,870.003,870.002,581,353
Jan 3, 20254,540.004,610.004,070.004,185.004,185.006,889,917
Jan 2, 20253,875.004,680.003,680.004,540.004,540.0012,597,128
Dec 30, 20243,480.003,795.003,410.003,660.003,660.004,778,880
Dec 27, 20243,605.003,800.003,435.003,590.003,590.004,844,817
Dec 26, 20243,440.003,770.003,365.003,505.003,505.003,120,557
Dec 24, 20243,315.003,685.003,310.003,435.003,435.002,827,738
Dec 23, 20243,240.003,650.003,100.003,465.003,465.004,802,542
Dec 20, 20243,205.003,805.002,950.003,360.003,360.0013,543,461
Dec 19, 20243,360.003,500.003,100.003,125.003,125.003,258,588
Dec 18, 20243,280.003,615.003,100.003,525.003,525.006,256,878
Dec 17, 20243,420.003,520.003,140.003,310.003,310.009,159,565
Dec 16, 20244,490.004,505.003,365.003,520.003,520.007,728,595
Dec 13, 20244,685.004,830.004,270.004,540.004,540.008,966,597
Dec 12, 20244,875.005,200.004,250.004,400.004,400.0014,812,200
Dec 11, 20245,490.005,500.004,250.004,920.004,920.0024,905,582
Dec 10, 20244,155.004,705.003,685.004,705.004,705.0019,471,042
Dec 9, 20242,625.003,620.002,565.003,620.003,620.0019,874,828
Dec 6, 20242,295.002,950.002,000.002,785.002,785.0027,933,173
Dec 5, 20242,250.002,580.002,085.002,300.002,300.0023,541,004
Dec 4, 20242,025.002,025.002,025.002,025.002,025.002,516,965
Dec 3, 20241,523.001,605.001,523.001,559.001,559.00356,032
Dec 2, 20241,530.001,586.001,505.001,562.001,562.00328,664
Nov 29, 20241,508.001,589.001,498.001,530.001,530.00497,195
Nov 28, 20241,603.001,603.001,523.001,530.001,530.00721,104
Nov 27, 20241,710.001,769.001,586.001,621.001,621.002,178,150
Nov 26, 20241,650.001,683.001,571.001,603.001,603.002,737,866
Nov 25, 20241,467.001,850.001,467.001,705.001,705.008,789,793
Nov 22, 20241,555.001,555.001,430.001,460.001,460.001,876,317
Nov 21, 20241,440.001,698.001,430.001,573.001,573.008,505,957
Nov 20, 20241,416.001,420.001,352.001,398.001,398.00966,246
Nov 19, 20241,493.001,580.001,420.001,441.001,441.002,070,604
Nov 18, 20241,643.001,706.001,479.001,493.001,493.002,901,839
Nov 15, 20241,724.002,040.001,555.001,634.001,634.0014,331,474
Nov 14, 20241,625.001,990.001,510.001,759.001,759.0013,342,540
Nov 13, 20241,849.002,095.001,447.001,555.001,555.0011,288,150
Nov 12, 20241,341.001,752.001,329.001,752.001,752.0011,146,966
Nov 11, 20241,304.001,444.001,291.001,348.001,348.001,009,001
Nov 8, 20241,321.001,359.001,315.001,318.001,318.0057,960
Nov 7, 20241,378.001,381.001,303.001,376.001,376.00146,087
Nov 6, 20241,320.001,378.001,305.001,376.001,376.00413,372
Nov 5, 20241,276.001,315.001,263.001,309.001,309.0084,300
Nov 4, 20241,252.001,290.001,252.001,276.001,276.0075,161
Nov 1, 20241,308.001,310.001,270.001,274.001,274.00104,580
Oct 31, 20241,280.001,320.001,250.001,303.001,303.00156,476
Oct 30, 20241,243.001,313.001,241.001,283.001,283.00165,762
Oct 29, 20241,220.001,256.001,195.001,241.001,241.00123,606
Oct 28, 20241,178.001,195.001,165.001,193.001,193.0066,213
Oct 25, 20241,215.001,221.001,178.001,178.001,178.00117,714
Oct 24, 20241,210.001,221.001,207.001,215.001,215.0052,564
Oct 23, 20241,230.001,233.001,210.001,212.001,212.0061,166
Oct 22, 20241,239.001,252.001,212.001,227.001,227.0075,781
Oct 21, 20241,231.001,263.001,231.001,249.001,249.0050,212
Oct 18, 20241,260.001,285.001,241.001,243.001,243.00107,844
Oct 17, 20241,265.001,283.001,251.001,269.001,269.0071,877
Oct 16, 20241,274.001,281.001,250.001,270.001,270.0078,239
Oct 15, 20241,289.001,300.001,265.001,266.001,266.00107,430
Oct 14, 20241,300.001,310.001,280.001,289.001,289.0097,922
Oct 11, 20241,320.001,320.001,300.001,300.001,300.0073,642
Oct 10, 20241,302.001,323.001,302.001,309.001,309.0056,154
Oct 8, 20241,340.001,340.001,309.001,314.001,314.0081,349
Oct 7, 20241,344.001,347.001,300.001,327.001,327.0049,872
Oct 4, 20241,345.001,345.001,329.001,343.001,343.0041,861
Oct 2, 20241,338.001,372.001,297.001,340.001,340.0090,349
Sep 30, 20241,359.001,367.001,340.001,341.001,341.0075,149
Sep 27, 20241,341.001,365.001,338.001,359.001,359.0062,684
Sep 26, 20241,338.001,356.001,333.001,345.001,345.0045,165
Sep 25, 20241,320.001,358.001,320.001,340.001,340.00102,419
Sep 24, 20241,305.001,333.001,304.001,320.001,320.00115,685
Sep 23, 20241,365.001,372.001,300.001,312.001,312.00157,774
Sep 20, 20241,337.001,412.001,337.001,382.001,382.00134,112
Sep 19, 20241,365.001,365.001,315.001,338.001,338.0049,430
Sep 13, 20241,323.001,331.001,304.001,330.001,330.0051,191
Sep 12, 20241,301.001,325.001,292.001,323.001,323.0071,710
Sep 11, 20241,318.001,331.001,276.001,301.001,301.0075,435
Sep 10, 20241,348.001,485.001,270.001,318.001,318.00230,355
Sep 9, 20241,281.001,345.001,270.001,343.001,343.0062,552
Sep 6, 20241,353.001,365.001,332.001,335.001,335.0050,123
Sep 5, 20241,385.001,454.001,300.001,387.001,387.00133,465
Sep 4, 20241,380.001,411.001,377.001,387.001,387.0096,195
Sep 3, 20241,441.001,452.001,429.001,435.001,435.0038,376
Sep 2, 20241,451.001,454.001,414.001,441.001,441.0074,066
Aug 30, 20241,400.001,457.001,377.001,454.001,454.00183,378
Aug 29, 20241,410.001,419.001,361.001,390.001,390.00141,560
Aug 28, 20241,411.001,454.001,389.001,419.001,419.00191,339
Aug 27, 20241,470.001,480.001,425.001,435.001,435.00150,414
Aug 26, 20241,463.001,500.001,420.001,470.001,470.00116,142
Aug 23, 20241,499.001,499.001,456.001,463.001,463.00122,667
Aug 22, 20241,534.001,544.001,455.001,499.001,499.00239,896
Aug 21, 20241,460.001,525.001,459.001,525.001,525.00312,838
Aug 20, 20241,453.001,477.001,445.001,460.001,460.00155,508
Aug 19, 20241,418.001,491.001,417.001,449.001,449.00202,561
Aug 16, 20241,449.001,449.001,400.001,418.001,418.00164,727
Aug 14, 20241,474.001,481.001,431.001,442.001,442.0079,969
Aug 13, 20241,486.001,500.001,400.001,457.001,457.00104,640
Aug 12, 20241,506.001,514.001,485.001,500.001,500.00132,719
Aug 9, 20241,449.001,570.001,448.001,497.001,497.00279,813
Aug 8, 20241,399.001,465.001,387.001,449.001,449.00159,463
Aug 7, 20241,350.001,480.001,346.001,420.001,420.00236,385
Aug 6, 20241,362.001,400.001,333.001,349.001,349.00322,064
Aug 5, 20241,500.001,500.001,288.001,340.001,340.00561,790
Aug 2, 20241,532.001,539.001,420.001,465.001,465.00334,862
Aug 1, 20241,512.001,569.001,512.001,539.001,539.00198,474
Jul 31, 20241,546.001,548.001,500.001,519.001,519.00207,486
Jul 30, 20241,577.001,585.001,500.001,546.001,546.00419,789
Jul 29, 20241,596.001,640.001,539.001,545.001,545.00519,722
Jul 26, 20241,530.001,610.001,490.001,596.001,596.00674,084
Jul 25, 20241,663.001,697.001,510.001,530.001,530.001,242,937
Jul 24, 20241,607.001,660.001,563.001,563.001,563.00978,881
Jul 23, 20241,464.001,860.001,464.001,663.001,663.009,542,026
Jul 22, 20241,420.001,490.001,420.001,483.001,483.00371,866
Jul 19, 20241,448.001,470.001,400.001,426.001,426.00241,448
Jul 18, 20241,468.001,468.001,417.001,441.001,441.00186,684
Jul 17, 20241,444.001,470.001,400.001,447.001,447.00209,228
Jul 16, 20241,455.001,500.001,400.001,444.001,444.00572,669
Jul 15, 20241,450.001,520.001,386.001,437.001,437.001,672,740
Jul 12, 20241,323.001,381.001,300.001,343.001,343.00286,618
Jul 11, 20241,340.001,340.001,282.001,319.001,319.00170,408
Jul 10, 20241,280.001,407.001,265.001,311.001,311.00572,412
Jul 9, 20241,263.001,288.001,259.001,280.001,280.0067,882
Jul 8, 20241,245.001,260.001,245.001,259.001,259.0038,823
Jul 5, 20241,250.001,261.001,235.001,253.001,253.00119,663
Jul 4, 20241,257.001,265.001,228.001,250.001,250.00109,030
Jul 3, 20241,291.001,292.001,250.001,257.001,257.00149,101
Jul 2, 20241,297.001,368.001,270.001,292.001,292.00402,192
Jul 1, 20241,270.001,447.001,254.001,308.001,308.00878,446
Jun 28, 20241,237.001,265.001,234.001,250.001,250.0042,241
Jun 27, 20241,272.001,272.001,230.001,237.001,237.0091,691
Jun 26, 20241,291.001,305.001,270.001,272.001,272.0039,824
Jun 25, 20241,256.001,299.001,252.001,298.001,298.0086,135
Jun 24, 20241,325.001,330.001,260.001,260.001,260.00137,545
Jun 21, 20241,339.001,350.001,309.001,317.001,317.0056,491
Jun 20, 20241,306.001,350.001,304.001,339.001,339.0056,795
Jun 19, 20241,319.001,327.001,304.001,306.001,306.0070,720
Jun 18, 20241,317.001,340.001,306.001,317.001,317.0095,234
Jun 17, 20241,320.001,358.001,300.001,317.001,317.00147,648
Jun 14, 20241,365.001,365.001,316.001,322.001,322.00112,366
Jun 13, 20241,368.001,372.001,345.001,352.001,352.0077,336
Jun 12, 20241,350.001,374.001,350.001,368.001,368.00104,741
Jun 11, 20241,366.001,380.001,350.001,351.001,351.00139,224
Jun 10, 20241,408.001,408.001,340.001,362.001,362.00226,385
Jun 7, 20241,431.001,437.001,388.001,408.001,408.00144,456
Jun 5, 20241,444.001,456.001,400.001,437.001,437.00105,936
Jun 4, 20241,472.001,473.001,438.001,452.001,452.00168,795
Jun 3, 20241,405.001,480.001,405.001,454.001,454.00197,879
May 31, 20241,395.001,456.001,395.001,411.001,411.00118,867
May 30, 20241,416.001,445.001,395.001,402.001,402.00123,366
May 29, 20241,477.001,503.001,416.001,416.001,416.00222,298
May 28, 20241,435.001,493.001,402.001,481.001,481.00218,947
May 27, 20241,448.001,453.001,400.001,429.001,429.00164,035
May 24, 20241,436.001,480.001,423.001,448.001,448.00242,594
May 23, 20241,369.001,505.001,357.001,452.001,452.001,045,259
May 22, 20241,372.001,390.001,367.001,380.001,380.0091,090
May 21, 20241,394.001,418.001,369.001,371.001,371.00102,917
May 20, 20241,395.001,407.001,382.001,407.001,407.00114,292
May 17, 20241,426.001,430.001,395.001,405.001,405.00102,900
May 16, 20241,422.001,444.001,403.001,430.001,430.00152,097
May 14, 20241,348.001,445.001,348.001,422.001,422.00370,268
May 13, 20241,369.001,369.001,333.001,364.001,364.00121,805
May 10, 20241,367.001,388.001,366.001,369.001,369.0072,481
May 9, 20241,378.001,389.001,366.001,366.001,366.00115,642
May 8, 20241,360.001,385.001,341.001,378.001,378.00181,821
May 7, 20241,356.001,395.001,343.001,352.001,352.00177,521
May 3, 20241,371.001,400.001,356.001,361.001,361.00181,333
May 2, 20241,395.001,395.001,373.001,384.001,384.00182,993
Apr 30, 20241,430.001,440.001,373.001,397.001,397.00458,793
Apr 29, 20241,440.001,450.001,363.001,445.001,445.00759,483
Apr 26, 20241,325.001,440.001,303.001,378.001,378.001,604,508
Apr 25, 20241,385.001,385.001,335.001,342.001,342.00454,000
Apr 24, 20241,440.001,447.001,363.001,385.001,385.00704,003
Apr 23, 20241,413.001,521.001,410.001,438.001,438.002,285,986
Apr 22, 20241,255.001,541.001,216.001,449.001,449.0011,756,121
Apr 19, 20241,216.001,216.001,172.001,186.001,186.00178,321
Apr 18, 20241,200.001,215.001,194.001,210.001,210.00174,715
Apr 17, 20241,223.001,226.001,189.001,194.001,194.00137,910
Apr 16, 20241,263.001,268.001,200.001,202.001,202.00292,120
Apr 15, 20241,302.001,326.001,220.001,263.001,263.00377,776
Apr 12, 20241,420.001,477.001,300.001,335.001,335.00772,221
Apr 11, 20241,395.001,583.001,285.001,380.001,380.002,434,893
Apr 9, 20241,213.001,484.001,213.001,380.001,380.005,384,678
Apr 8, 20241,228.001,230.001,201.001,213.001,213.0057,515

Related Tickers

097230.KS HJ Shipbuilding & Construction Co., Ltd.
5,670.00
-10.71%
 
009410.KS Taeyoung Engineering & Construction Co.,Ltd.
2,390.00
-5.72%
 
028100.KS Dong-Ah Geological Engineering Company Ltd.
13,090.00
-3.47%
 
012630.KS HDC HOLDINGS CO.,Ltd
15,560.00
-2.87%
 
006360.KS GS Engineering & Construction Corporation
15,550.00
-7.16%
 
375500.KS DL E&C Co.,Ltd.
39,050.00
-5.68%
 
051600.KS KEPCO Plant Service & Engineering Co.,Ltd.
38,950.00
-3.23%
 
000720.KS Hyundai Engineering & Construction Co.,Ltd.
34,550.00
-3.22%
 
KEC.NS KEC International Limited
657.25
-4.66%
 
IRCON.NS Ircon International Limited
144.11
-6.54%