ilShinbiobase Co. Ltd. (KOSDAQ:068330)
South Korea · Delayed Price · Currency is KRW 1,121.00
+1.00 (0.09%)
Sep 7, 2026, 3:30 PM KST
ilShinbiobase Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,100.00 | 1,128.00 | 1,100.00 | 1,121.00 | 1,121.00 | 0.09% | 55,620 |
| Sep 4, 2026 | 1,108.00 | 1,126.00 | 1,108.00 | 1,120.00 | 1,120.00 | - | 50,043 |
| Sep 3, 2026 | 1,095.00 | 1,138.00 | 1,095.00 | 1,120.00 | 1,120.00 | 2.28% | 81,706 |
| Sep 2, 2026 | 1,093.00 | 1,138.00 | 1,073.00 | 1,095.00 | 1,095.00 | 0.18% | 134,589 |
| Sep 1, 2026 | 1,105.00 | 1,105.00 | 1,087.00 | 1,093.00 | 1,093.00 | -1.35% | 21,090 |
| Aug 31, 2026 | 1,110.00 | 1,126.00 | 1,061.00 | 1,108.00 | 1,108.00 | 1.00% | 63,045 |
| Aug 28, 2026 | 1,058.00 | 1,125.00 | 1,058.00 | 1,097.00 | 1,097.00 | 3.69% | 336,974 |
| Aug 27, 2026 | 1,033.00 | 1,070.00 | 1,024.00 | 1,058.00 | 1,058.00 | 2.42% | 65,097 |
| Aug 26, 2026 | 1,035.00 | 1,038.00 | 1,018.00 | 1,033.00 | 1,033.00 | -0.19% | 86,794 |
| Aug 25, 2026 | 1,000.00 | 1,035.00 | 993.00 | 1,035.00 | 1,035.00 | 1.67% | 71,161 |
| Aug 24, 2026 | 1,020.00 | 1,031.00 | 999.00 | 1,018.00 | 1,018.00 | 2.83% | 108,513 |
| Aug 21, 2026 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -2.94% | 120,850 |
| Aug 20, 2026 | 1,055.00 | 1,117.00 | 1,002.00 | 1,020.00 | 1,020.00 | 4.08% | 367,773 |
| Aug 19, 2026 | 987.00 | 1,007.00 | 974.00 | 980.00 | 980.00 | -0.71% | 82,301 |
| Aug 18, 2026 | 990.00 | 1,013.00 | 975.00 | 987.00 | 987.00 | -0.30% | 172,894 |
| Aug 14, 2026 | 998.00 | 1,018.00 | 976.00 | 990.00 | 990.00 | 1.23% | 118,191 |
| Aug 13, 2026 | 1,012.00 | 1,012.00 | 974.00 | 978.00 | 978.00 | -2.20% | 164,820 |
| Aug 12, 2026 | 956.00 | 1,099.00 | 956.00 | 1,000.00 | 1,000.00 | 4.60% | 660,525 |
| Aug 11, 2026 | 941.00 | 964.00 | 941.00 | 956.00 | 956.00 | 0.53% | 62,354 |
| Aug 10, 2026 | 943.00 | 961.00 | 942.00 | 951.00 | 951.00 | 0.96% | 67,231 |
| Aug 7, 2026 | 944.00 | 956.00 | 930.00 | 942.00 | 942.00 | -0.21% | 33,067 |
| Aug 6, 2026 | 962.00 | 962.00 | 922.00 | 944.00 | 944.00 | 2.83% | 59,729 |
| Aug 5, 2026 | 931.00 | 955.00 | 916.00 | 918.00 | 918.00 | 0.66% | 70,827 |
| Aug 4, 2026 | 900.00 | 928.00 | 900.00 | 912.00 | 912.00 | 1.22% | 72,398 |
| Aug 3, 2026 | 878.00 | 914.00 | 878.00 | 901.00 | 901.00 | 0.33% | 84,062 |
| Jul 31, 2026 | 870.00 | 911.00 | 870.00 | 898.00 | 898.00 | 4.06% | 70,381 |
| Jul 30, 2026 | 851.00 | 915.00 | 851.00 | 863.00 | 863.00 | -0.46% | 96,659 |
| Jul 29, 2026 | 927.00 | 941.00 | 865.00 | 867.00 | 867.00 | -6.57% | 156,589 |
| Jul 28, 2026 | 944.00 | 952.00 | 926.00 | 928.00 | 928.00 | -1.69% | 86,574 |
| Jul 27, 2026 | 947.00 | 965.00 | 940.00 | 944.00 | 944.00 | -0.21% | 50,028 |
| Jul 24, 2026 | 911.00 | 965.00 | 911.00 | 946.00 | 946.00 | 0.42% | 115,239 |
| Jul 23, 2026 | 925.00 | 1,002.00 | 925.00 | 942.00 | 942.00 | 1.29% | 102,159 |
| Jul 22, 2026 | 926.00 | 950.00 | 926.00 | 930.00 | 930.00 | - | 40,888 |
| Jul 21, 2026 | 905.00 | 945.00 | 905.00 | 930.00 | 930.00 | 0.54% | 100,745 |
| Jul 20, 2026 | 933.00 | 971.00 | 925.00 | 925.00 | 925.00 | -3.65% | 80,723 |
| Jul 16, 2026 | 947.00 | 981.00 | 942.00 | 960.00 | 960.00 | 1.37% | 66,127 |
| Jul 15, 2026 | 970.00 | 987.00 | 945.00 | 947.00 | 947.00 | -1.04% | 109,382 |
| Jul 14, 2026 | 933.00 | 963.00 | 930.00 | 957.00 | 957.00 | 1.70% | 97,201 |
| Jul 13, 2026 | 999.00 | 1,009.00 | 920.00 | 941.00 | 941.00 | -5.71% | 101,532 |
| Jul 10, 2026 | 966.00 | 1,010.00 | 966.00 | 998.00 | 998.00 | 2.78% | 63,160 |
| Jul 9, 2026 | 961.00 | 996.00 | 960.00 | 971.00 | 971.00 | -1.92% | 78,361 |
| Jul 8, 2026 | 993.00 | 1,013.00 | 962.00 | 990.00 | 990.00 | -0.40% | 78,354 |
| Jul 7, 2026 | 995.00 | 1,019.00 | 971.00 | 994.00 | 994.00 | -0.80% | 71,891 |
| Jul 6, 2026 | 1,000.00 | 1,037.00 | 988.00 | 1,002.00 | 1,002.00 | 0.40% | 171,953 |
| Jul 3, 2026 | 1,002.00 | 1,012.00 | 972.00 | 998.00 | 998.00 | 0.50% | 105,619 |
| Jul 2, 2026 | 1,050.00 | 1,050.00 | 977.00 | 993.00 | 993.00 | -1.29% | 61,483 |
| Jul 1, 2026 | 1,020.00 | 1,050.00 | 1,003.00 | 1,006.00 | 1,006.00 | -0.20% | 110,367 |
| Jun 30, 2026 | 1,020.00 | 1,020.00 | 990.00 | 1,008.00 | 1,008.00 | - | 66,256 |
| Jun 29, 2026 | 940.00 | 1,025.00 | 940.00 | 1,008.00 | 1,008.00 | 7.23% | 139,313 |
| Jun 26, 2026 | 1,000.00 | 1,004.00 | 935.00 | 940.00 | 940.00 | -6.37% | 218,272 |