ilShinbiobase Co. Ltd. (KOSDAQ:068330)
South Korea · Delayed Price · Currency is KRW 1,528.00
+9.00 (0.59%)
At close: Oct 28, 2025
ilShinbiobase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,486.00 | 1,508.00 | 1,470.00 | 1,477.00 | 1,477.00 | -0.61% | 154,977 |
| Oct 29, 2025 | 1,556.00 | 1,556.00 | 1,485.00 | 1,486.00 | 1,486.00 | -2.75% | 216,197 |
| Oct 28, 2025 | 1,501.00 | 1,540.00 | 1,497.00 | 1,528.00 | 1,528.00 | 0.59% | 166,665 |
| Oct 27, 2025 | 1,499.00 | 1,546.00 | 1,490.00 | 1,519.00 | 1,519.00 | 1.33% | 207,832 |
| Oct 24, 2025 | 1,520.00 | 1,538.00 | 1,496.00 | 1,499.00 | 1,499.00 | -1.38% | 184,099 |
| Oct 23, 2025 | 1,547.00 | 1,547.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.81% | 85,884 |
| Oct 22, 2025 | 1,534.00 | 1,561.00 | 1,513.00 | 1,548.00 | 1,548.00 | 0.32% | 144,578 |
| Oct 21, 2025 | 1,557.00 | 1,588.00 | 1,539.00 | 1,543.00 | 1,543.00 | -1.84% | 222,142 |
| Oct 20, 2025 | 1,544.00 | 1,577.00 | 1,540.00 | 1,572.00 | 1,572.00 | 0.96% | 164,111 |
| Oct 17, 2025 | 1,603.00 | 1,613.00 | 1,556.00 | 1,557.00 | 1,557.00 | -2.87% | 210,346 |
| Oct 16, 2025 | 1,617.00 | 1,631.00 | 1,582.00 | 1,603.00 | 1,603.00 | -0.87% | 239,176 |
| Oct 15, 2025 | 1,546.00 | 1,694.00 | 1,546.00 | 1,617.00 | 1,617.00 | 3.59% | 441,532 |
| Oct 14, 2025 | 1,580.00 | 1,617.00 | 1,556.00 | 1,561.00 | 1,561.00 | -1.08% | 192,609 |
| Oct 13, 2025 | 1,560.00 | 1,589.00 | 1,528.00 | 1,578.00 | 1,578.00 | -0.82% | 146,388 |
| Oct 10, 2025 | 1,626.00 | 1,644.00 | 1,584.00 | 1,591.00 | 1,591.00 | -2.15% | 171,734 |
| Oct 2, 2025 | 1,602.00 | 1,634.00 | 1,590.00 | 1,626.00 | 1,626.00 | 0.99% | 178,638 |
| Oct 1, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.06% | 51,751 |
| Sep 30, 2025 | 1,627.00 | 1,641.00 | 1,609.00 | 1,609.00 | 1,609.00 | -1.11% | 70,376 |
| Sep 29, 2025 | 1,611.00 | 1,650.00 | 1,605.00 | 1,627.00 | 1,627.00 | 0.99% | 59,475 |
| Sep 26, 2025 | 1,643.00 | 1,652.00 | 1,610.00 | 1,611.00 | 1,611.00 | -2.89% | 133,668 |
| Sep 25, 2025 | 1,640.00 | 1,665.00 | 1,638.00 | 1,659.00 | 1,659.00 | 0.18% | 126,124 |
| Sep 24, 2025 | 1,671.00 | 1,672.00 | 1,640.00 | 1,656.00 | 1,656.00 | -0.84% | 161,070 |
| Sep 23, 2025 | 1,694.00 | 1,705.00 | 1,660.00 | 1,670.00 | 1,670.00 | -1.24% | 212,164 |
| Sep 22, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.63% | 167,101 |
| Sep 19, 2025 | 1,717.00 | 1,743.00 | 1,699.00 | 1,719.00 | 1,719.00 | -0.06% | 280,405 |
| Sep 18, 2025 | 1,694.00 | 1,741.00 | 1,686.00 | 1,720.00 | 1,720.00 | 1.53% | 300,066 |
| Sep 17, 2025 | 1,687.00 | 1,703.00 | 1,683.00 | 1,694.00 | 1,694.00 | -0.59% | 102,659 |
| Sep 16, 2025 | 1,719.00 | 1,719.00 | 1,670.00 | 1,704.00 | 1,704.00 | 0.24% | 206,631 |
| Sep 15, 2025 | 1,687.00 | 1,731.00 | 1,687.00 | 1,700.00 | 1,700.00 | -0.58% | 166,437 |
| Sep 12, 2025 | 1,714.00 | 1,720.00 | 1,615.00 | 1,710.00 | 1,710.00 | -0.18% | 230,734 |
| Sep 11, 2025 | 1,720.00 | 1,737.00 | 1,710.00 | 1,713.00 | 1,713.00 | -0.41% | 180,789 |
| Sep 10, 2025 | 1,730.00 | 1,740.00 | 1,711.00 | 1,720.00 | 1,720.00 | -0.58% | 295,528 |
| Sep 9, 2025 | 1,837.00 | 1,845.00 | 1,724.00 | 1,730.00 | 1,730.00 | -0.69% | 541,437 |
| Sep 8, 2025 | 1,773.00 | 1,800.00 | 1,732.00 | 1,742.00 | 1,742.00 | -1.69% | 646,416 |
| Sep 5, 2025 | 1,757.00 | 1,805.00 | 1,721.00 | 1,772.00 | 1,772.00 | 0.85% | 1,291,827 |
| Sep 4, 2025 | 1,682.00 | 1,806.00 | 1,670.00 | 1,757.00 | 1,757.00 | 6.42% | 3,576,397 |
| Sep 3, 2025 | 1,571.00 | 1,850.00 | 1,560.00 | 1,651.00 | 1,651.00 | 5.09% | 7,827,935 |
| Sep 2, 2025 | 1,566.00 | 1,609.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.95% | 182,840 |
| Sep 1, 2025 | 1,592.00 | 1,611.00 | 1,583.00 | 1,586.00 | 1,586.00 | -0.75% | 122,363 |
| Aug 29, 2025 | 1,610.00 | 1,624.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.50% | 156,713 |
| Aug 28, 2025 | 1,601.00 | 1,627.00 | 1,600.00 | 1,606.00 | 1,606.00 | 0.06% | 108,148 |
| Aug 27, 2025 | 1,616.00 | 1,670.00 | 1,598.00 | 1,605.00 | 1,605.00 | -0.68% | 318,386 |
| Aug 26, 2025 | 1,605.00 | 1,662.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.06% | 161,653 |
| Aug 25, 2025 | 1,617.00 | 1,633.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.87% | 145,085 |
| Aug 22, 2025 | 1,585.00 | 1,637.00 | 1,585.00 | 1,603.00 | 1,603.00 | -0.19% | 130,469 |
| Aug 21, 2025 | 1,649.00 | 1,649.00 | 1,605.00 | 1,606.00 | 1,606.00 | 0.69% | 315,165 |
| Aug 20, 2025 | 1,607.00 | 1,650.00 | 1,562.00 | 1,595.00 | 1,595.00 | -1.54% | 299,001 |
| Aug 19, 2025 | 1,608.00 | 1,632.00 | 1,592.00 | 1,620.00 | 1,620.00 | 0.25% | 298,688 |
| Aug 18, 2025 | 1,672.00 | 1,690.00 | 1,616.00 | 1,616.00 | 1,616.00 | -3.41% | 385,483 |
| Aug 14, 2025 | 1,719.00 | 1,722.00 | 1,669.00 | 1,673.00 | 1,673.00 | -2.62% | 345,265 |