Stock listing
KRX:333430 Il Seung Co. Ltd (일승) 주가
Follow Il Seung Co. Ltd into a list and get an email when it puts out news.
Share price · KRX:333430
₩2,860.00 KRW -80.00 (-2.7%)
Close on Oct 30, 2026
- Day range
- ₩2,840.00 – ₩2,945.00 KRWOct 30, 2026
- Volume
- 69,255 sharesOct 30, 2026
- Market cap
- ₩87.75B KRWAt the close on Oct 30, 2026 · price × 30.68M shares outstanding
- 52-week range
- ₩2,840.00 – ₩8,340.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.97B KRWMedian day 127,465 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:333430 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,860.00 | -80.00 | -2.7% | ₩2,870.00 | ₩2,945.00 | ₩2,840.00 | 69,255 | |
| ₩2,940.00 | -110.00 | -3.6% | ₩3,050.00 | ₩3,050.00 | ₩2,910.00 | 69,447 | |
| ₩3,050.00 | +15.00 | +0.5% | ₩3,050.00 | ₩3,145.00 | ₩3,020.00 | 47,272 | |
| ₩3,035.00 | +45.00 | +1.5% | ₩3,020.00 | ₩3,095.00 | ₩3,015.00 | 34,000 | |
| ₩2,990.00 | -110.00 | -3.5% | ₩3,030.00 | ₩3,095.00 | ₩2,955.00 | 64,383 | |
| ₩3,100.00 | -120.00 | -3.7% | ₩3,170.00 | ₩3,175.00 | ₩3,000.00 | 97,037 | |
| ₩3,220.00 | -20.00 | -0.6% | ₩3,240.00 | ₩3,255.00 | ₩3,140.00 | 54,714 | |
| ₩3,240.00 | -20.00 | -0.6% | ₩3,275.00 | ₩3,355.00 | ₩3,215.00 | 34,285 | |
| ₩3,260.00 | -185.00 | -5.4% | ₩3,395.00 | ₩3,455.00 | ₩3,215.00 | 84,620 | |
| ₩3,445.00 | +25.00 | +0.7% | ₩3,365.00 | ₩3,505.00 | ₩3,365.00 | 46,260 | |
| ₩3,420.00 | +125.00 | +3.8% | ₩3,310.00 | ₩3,500.00 | ₩3,305.00 | 58,657 | |
| ₩3,295.00 | -210.00 | -6.0% | ₩3,355.00 | ₩3,420.00 | ₩3,200.00 | 109,748 | |
| ₩3,505.00 | +85.00 | +2.5% | ₩3,510.00 | ₩3,625.00 | ₩3,465.00 | 111,241 | |
| ₩3,420.00 | -55.00 | -1.6% | ₩3,330.00 | ₩3,425.00 | ₩3,220.00 | 142,233 | |
| ₩3,475.00 | -235.00 | -6.3% | ₩3,725.00 | ₩3,725.00 | ₩3,420.00 | 160,151 | |
| ₩3,710.00 | -45.00 | -1.2% | ₩3,755.00 | ₩3,785.00 | ₩3,645.00 | 113,334 | |
| ₩3,755.00 | -105.00 | -2.7% | ₩3,865.00 | ₩3,895.00 | ₩3,745.00 | 106,644 | |
| ₩3,860.00 | -40.00 | -1.0% | ₩3,900.00 | ₩3,900.00 | ₩3,855.00 | 118,840 | |
| ₩3,900.00 | -5.00 | -0.1% | ₩3,905.00 | ₩3,975.00 | ₩3,875.00 | 141,762 | |
| ₩3,905.00 | +130.00 | +3.4% | ₩3,810.00 | ₩4,190.00 | ₩3,795.00 | 782,032 | |
| ₩3,775.00 | +135.00 | +3.7% | ₩3,715.00 | ₩3,855.00 | ₩3,700.00 | 199,190 | |
| ₩3,640.00 | -155.00 | -4.1% | ₩3,765.00 | ₩3,785.00 | ₩3,610.00 | 82,610 | |
| ₩3,795.00 | +55.00 | +1.5% | ₩3,740.00 | ₩3,840.00 | ₩3,700.00 | 103,834 | |
| ₩3,740.00 | -35.00 | -0.9% | ₩3,765.00 | ₩3,805.00 | ₩3,695.00 | 63,192 | |
| ₩3,775.00 | -40.00 | -1.0% | ₩3,825.00 | ₩3,860.00 | ₩3,750.00 | 61,902 | |
| ₩3,815.00 | -45.00 | -1.2% | ₩3,835.00 | ₩3,850.00 | ₩3,770.00 | 94,299 | |
| ₩3,860.00 | +15.00 | +0.4% | ₩3,880.00 | ₩3,895.00 | ₩3,800.00 | 110,215 | |
| ₩3,845.00 | +160.00 | +4.3% | ₩3,655.00 | ₩4,010.00 | ₩3,655.00 | 383,436 | |
| ₩3,685.00 | -60.00 | -1.6% | ₩3,785.00 | ₩3,785.00 | ₩3,640.00 | 123,114 | |
| ₩3,745.00 | -75.00 | -2.0% | ₩3,785.00 | ₩3,820.00 | ₩3,700.00 | 116,665 | |
| ₩3,820.00 | -10.00 | -0.3% | ₩3,765.00 | ₩3,930.00 | ₩3,755.00 | 131,815 | |
| ₩3,830.00 | -35.00 | -0.9% | ₩3,805.00 | ₩3,970.00 | ₩3,750.00 | 150,560 | |
| ₩3,865.00 | -125.00 | -3.1% | ₩3,930.00 | ₩4,085.00 | ₩3,830.00 | 209,769 | |
| ₩3,990.00 | +195.00 | +5.1% | ₩3,880.00 | ₩4,125.00 | ₩3,825.00 | 775,405 | |
| ₩3,795.00 | -10.00 | -0.3% | ₩3,835.00 | ₩3,965.00 | ₩3,775.00 | 179,569 | |
| ₩3,805.00 | -35.00 | -0.9% | ₩3,885.00 | ₩3,885.00 | ₩3,765.00 | 186,557 | |
| ₩3,840.00 | +80.00 | +2.1% | ₩3,745.00 | ₩3,885.00 | ₩3,620.00 | 264,681 | |
| ₩3,760.00 | +150.00 | +4.2% | ₩3,710.00 | ₩4,230.00 | ₩3,650.00 | 1,910,416 | |
| ₩3,610.00 | -105.00 | -2.8% | ₩3,710.00 | ₩3,710.00 | ₩3,605.00 | 50,322 | |
| ₩3,715.00 | -50.00 | -1.3% | ₩3,755.00 | ₩3,775.00 | ₩3,660.00 | 58,485 | |
| ₩3,765.00 | -35.00 | -0.9% | ₩3,760.00 | ₩3,790.00 | ₩3,600.00 | 50,856 | |
| ₩3,800.00 | -30.00 | -0.8% | ₩3,830.00 | ₩3,900.00 | ₩3,790.00 | 69,345 | |
| ₩3,830.00 | -35.00 | -0.9% | ₩3,855.00 | ₩3,960.00 | ₩3,820.00 | 151,795 | |
| ₩3,865.00 | -5.00 | -0.1% | ₩3,830.00 | ₩3,900.00 | ₩3,780.00 | 109,540 | |
| ₩3,870.00 | +180.00 | +4.9% | ₩3,640.00 | ₩3,870.00 | ₩3,570.00 | 135,098 | |
| ₩3,690.00 | -25.00 | -0.7% | ₩3,735.00 | ₩3,800.00 | ₩3,670.00 | 111,375 | |
| ₩3,715.00 | -115.00 | -3.0% | ₩3,755.00 | ₩3,815.00 | ₩3,650.00 | 200,090 | |
| ₩3,830.00 | +10.00 | +0.3% | ₩3,855.00 | ₩3,940.00 | ₩3,810.00 | 115,723 | |
| ₩3,820.00 | -190.00 | -4.7% | ₩3,900.00 | ₩3,950.00 | ₩3,805.00 | 187,628 | |
| ₩4,010.00 | -180.00 | -4.3% | ₩4,090.00 | ₩4,235.00 | ₩3,950.00 | 345,586 | |
| ₩4,190.00 | +5.00 | +0.1% | ₩4,405.00 | ₩4,565.00 | ₩4,170.00 | 2,345,417 | |
| ₩4,185.00 | +115.00 | +2.8% | ₩4,105.00 | ₩4,215.00 | ₩4,015.00 | 525,006 | |
| ₩4,070.00 | +20.00 | +0.5% | ₩4,050.00 | ₩4,110.00 | ₩3,905.00 | 303,933 | |
| ₩4,050.00 | -100.00 | -2.4% | ₩4,130.00 | ₩4,165.00 | ₩4,010.00 | 367,179 | |
| ₩4,150.00 | +150.00 | +3.8% | ₩4,010.00 | ₩4,395.00 | ₩3,985.00 | 1,358,777 | |
| ₩4,000.00 | -295.00 | -6.9% | ₩4,255.00 | ₩4,275.00 | ₩3,995.00 | 462,186 | |
| ₩4,295.00 | -125.00 | -2.8% | ₩4,500.00 | ₩4,500.00 | ₩4,175.00 | 963,464 | |
| ₩4,420.00 | +320.00 | +7.8% | ₩4,190.00 | ₩4,550.00 | ₩4,110.00 | 4,409,890 | |
| ₩4,100.00 | +145.00 | +3.7% | ₩3,970.00 | ₩4,365.00 | ₩3,940.00 | 5,000,863 | |
| ₩3,955.00 | -50.00 | -1.2% | ₩3,975.00 | ₩4,285.00 | ₩3,815.00 | 3,359,560 | |
| ₩4,005.00 | +325.00 | +8.8% | ₩3,610.00 | ₩4,260.00 | ₩3,595.00 | 8,927,074 | |
| ₩3,680.00 | +390.00 | +11.9% | ₩3,090.00 | ₩4,030.00 | ₩3,070.00 | 9,356,002 |
- Ticker
- KRX:333430
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Il Seung Co. Ltd.