ilShinbiobase Co. Ltd. (KOSDAQ:068330)
South Korea · Delayed Price · Currency is KRW 1,288.00
+40.00 (3.21%)
May 22, 2026, 3:30 PM KST
ilShinbiobase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,248.00 | 1,289.00 | 1,248.00 | 1,288.00 | 1,288.00 | 3.21% | 120,182 |
| May 21, 2026 | 1,240.00 | 1,299.00 | 1,240.00 | 1,248.00 | 1,248.00 | - | 153,049 |
| May 20, 2026 | 1,274.00 | 1,305.00 | 1,247.00 | 1,248.00 | 1,248.00 | -4.73% | 186,779 |
| May 19, 2026 | 1,286.00 | 1,383.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.08% | 279,923 |
| May 18, 2026 | 1,336.00 | 1,384.00 | 1,280.00 | 1,296.00 | 1,296.00 | -2.99% | 197,702 |
| May 15, 2026 | 1,390.00 | 1,398.00 | 1,329.00 | 1,336.00 | 1,336.00 | -3.61% | 234,211 |
| May 14, 2026 | 1,402.00 | 1,418.00 | 1,382.00 | 1,386.00 | 1,386.00 | -1.14% | 193,560 |
| May 13, 2026 | 1,370.00 | 1,457.00 | 1,368.00 | 1,402.00 | 1,402.00 | 2.41% | 434,951 |
| May 12, 2026 | 1,386.00 | 1,399.00 | 1,340.00 | 1,369.00 | 1,369.00 | -1.44% | 233,027 |
| May 11, 2026 | 1,457.00 | 1,457.00 | 1,386.00 | 1,389.00 | 1,389.00 | -4.67% | 303,555 |
| May 8, 2026 | 1,472.00 | 1,493.00 | 1,434.00 | 1,457.00 | 1,457.00 | -0.27% | 215,526 |
| May 7, 2026 | 1,460.00 | 1,485.00 | 1,458.00 | 1,461.00 | 1,461.00 | -0.54% | 186,720 |
| May 6, 2026 | 1,525.00 | 1,537.00 | 1,461.00 | 1,469.00 | 1,469.00 | -4.42% | 382,354 |
| May 4, 2026 | 1,551.00 | 1,590.00 | 1,536.00 | 1,537.00 | 1,537.00 | -1.16% | 202,539 |
| Apr 30, 2026 | 1,599.00 | 1,608.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.75% | 245,463 |
| Apr 29, 2026 | 1,591.00 | 1,611.00 | 1,579.00 | 1,599.00 | 1,599.00 | 0.50% | 180,071 |
| Apr 28, 2026 | 1,615.00 | 1,615.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.56% | 193,952 |
| Apr 27, 2026 | 1,593.00 | 1,614.00 | 1,581.00 | 1,600.00 | 1,600.00 | 0.44% | 232,118 |
| Apr 24, 2026 | 1,605.00 | 1,625.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.75% | 257,875 |
| Apr 23, 2026 | 1,618.00 | 1,620.00 | 1,581.00 | 1,605.00 | 1,605.00 | -0.80% | 433,189 |
| Apr 22, 2026 | 1,595.00 | 1,695.00 | 1,573.00 | 1,618.00 | 1,618.00 | 1.44% | 1,031,181 |
| Apr 21, 2026 | 1,613.00 | 1,629.00 | 1,592.00 | 1,595.00 | 1,595.00 | -1.12% | 399,564 |
| Apr 20, 2026 | 1,652.00 | 1,659.00 | 1,611.00 | 1,613.00 | 1,613.00 | -3.41% | 515,438 |
| Apr 17, 2026 | 1,604.00 | 1,834.00 | 1,596.00 | 1,670.00 | 1,670.00 | 6.37% | 6,210,088 |
| Apr 16, 2026 | 1,575.00 | 1,632.00 | 1,547.00 | 1,570.00 | 1,570.00 | 0.13% | 981,062 |
| Apr 15, 2026 | 1,537.00 | 1,775.00 | 1,507.00 | 1,568.00 | 1,568.00 | 2.69% | 6,666,100 |
| Apr 14, 2026 | 1,452.00 | 1,684.00 | 1,450.00 | 1,527.00 | 1,527.00 | 5.24% | 2,640,570 |
| Apr 13, 2026 | 1,422.00 | 1,464.00 | 1,411.00 | 1,451.00 | 1,451.00 | 0.90% | 106,557 |
| Apr 10, 2026 | 1,417.00 | 1,447.00 | 1,410.00 | 1,438.00 | 1,438.00 | 1.55% | 96,011 |
| Apr 9, 2026 | 1,400.00 | 1,420.00 | 1,387.00 | 1,416.00 | 1,416.00 | 0.71% | 86,204 |
| Apr 8, 2026 | 1,380.00 | 1,422.00 | 1,365.00 | 1,406.00 | 1,406.00 | 3.38% | 261,478 |
| Apr 7, 2026 | 1,361.00 | 1,383.00 | 1,343.00 | 1,360.00 | 1,360.00 | -0.07% | 147,983 |
| Apr 6, 2026 | 1,413.00 | 1,418.00 | 1,349.00 | 1,361.00 | 1,361.00 | -3.75% | 304,914 |
| Apr 3, 2026 | 1,411.00 | 1,432.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.28% | 118,227 |
| Apr 2, 2026 | 1,463.00 | 1,480.00 | 1,393.00 | 1,410.00 | 1,410.00 | -3.62% | 345,596 |
| Apr 1, 2026 | 1,420.00 | 1,487.00 | 1,420.00 | 1,463.00 | 1,463.00 | 4.43% | 198,491 |
| Mar 31, 2026 | 1,453.00 | 1,463.00 | 1,401.00 | 1,401.00 | 1,401.00 | -4.37% | 281,964 |
| Mar 30, 2026 | 1,428.00 | 1,513.00 | 1,392.00 | 1,465.00 | 1,465.00 | 1.95% | 513,356 |
| Mar 27, 2026 | 1,398.00 | 1,490.00 | 1,389.00 | 1,437.00 | 1,437.00 | 1.84% | 325,634 |
| Mar 26, 2026 | 1,447.00 | 1,457.00 | 1,409.00 | 1,411.00 | 1,411.00 | -2.42% | 133,315 |
| Mar 25, 2026 | 1,411.00 | 1,449.00 | 1,411.00 | 1,446.00 | 1,446.00 | 2.55% | 145,032 |
| Mar 24, 2026 | 1,405.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.95% | 101,886 |
| Mar 23, 2026 | 1,442.00 | 1,443.00 | 1,381.00 | 1,383.00 | 1,383.00 | -4.16% | 191,396 |
| Mar 20, 2026 | 1,440.00 | 1,454.00 | 1,418.00 | 1,443.00 | 1,443.00 | 1.41% | 100,032 |
| Mar 19, 2026 | 1,430.00 | 1,439.00 | 1,412.00 | 1,423.00 | 1,423.00 | -2.00% | 164,800 |
| Mar 18, 2026 | 1,470.00 | 1,494.00 | 1,450.00 | 1,452.00 | 1,452.00 | -1.22% | 164,698 |
| Mar 17, 2026 | 1,476.00 | 1,479.00 | 1,452.00 | 1,470.00 | 1,470.00 | 0.48% | 61,450 |
| Mar 16, 2026 | 1,500.00 | 1,506.00 | 1,446.00 | 1,463.00 | 1,463.00 | -1.68% | 86,601 |
| Mar 13, 2026 | 1,475.00 | 1,500.00 | 1,451.00 | 1,488.00 | 1,488.00 | 0.07% | 80,978 |
| Mar 12, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,487.00 | 1,487.00 | 0.47% | 60,369 |