Skip to main content
logo
Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,025.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 9:04 AM KST

Ilshinstone.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,025.002,030.002,015.002,025.00--13,810
Sep 8, 20252,015.002,050.002,005.002,025.002,025.00-0.25%406,787
Sep 5, 20252,075.002,085.002,010.002,030.002,030.00-1.69%711,176
Sep 4, 20252,065.002,075.002,050.002,065.002,065.00-353,801
Sep 3, 20252,035.002,080.002,020.002,065.002,065.001.23%734,817
Sep 2, 20252,045.002,100.002,040.002,040.002,040.00-0.97%568,720
Sep 1, 20252,070.002,105.002,040.002,060.002,060.00-2.60%724,559
Aug 29, 20252,165.002,170.002,110.002,115.002,115.00-2.31%719,024
Aug 28, 20252,170.002,210.002,120.002,165.002,165.00-0.69%720,112
Aug 27, 20252,205.002,260.002,170.002,180.002,180.000.46%1,671,811
Aug 26, 20252,360.002,390.002,155.002,170.002,170.00-3.98%4,555,235
Aug 25, 20252,220.002,300.002,195.002,260.002,260.002.03%1,145,676
Aug 22, 20252,175.002,290.002,170.002,215.002,215.000.91%1,063,357
Aug 21, 20252,240.002,300.002,195.002,195.002,195.00-2.44%1,039,909
Aug 20, 20252,210.002,270.002,195.002,250.002,250.00-0.22%847,507
Aug 19, 20252,265.002,305.002,240.002,255.002,255.00-2.38%966,242
Aug 18, 20252,280.002,330.002,160.002,310.002,310.00-2,291,066
Aug 14, 20252,330.002,350.002,275.002,310.002,310.00-1.07%2,595,026
Aug 13, 20252,460.002,475.002,305.002,335.002,335.00-6.22%4,266,663
Aug 12, 20252,380.002,530.002,370.002,490.002,490.003.32%8,657,504
Aug 11, 20252,450.002,460.002,380.002,410.002,410.000.42%2,373,215
Aug 8, 20252,405.002,500.002,375.002,400.002,400.001.91%7,294,373
Aug 7, 20252,360.002,400.002,345.002,355.002,355.00-0.21%1,242,053
Aug 6, 20252,360.002,390.002,335.002,360.002,360.00-1.26%1,405,220
Aug 5, 20252,390.002,425.002,355.002,390.002,390.000.63%2,433,754
Aug 4, 20252,300.002,390.002,250.002,375.002,375.001.06%3,570,737
Aug 1, 20252,310.002,410.002,300.002,350.002,350.001.73%8,528,570
Jul 31, 20252,180.002,480.002,150.002,310.002,310.009.74%33,191,364
Jul 30, 20252,095.002,150.002,085.002,105.002,105.000.72%1,318,545
Jul 29, 20252,050.002,165.002,035.002,090.002,090.004.24%3,337,371
Jul 28, 20252,065.002,085.001,995.002,005.002,005.00-3.14%1,558,276
Jul 25, 20252,050.002,115.002,035.002,070.002,070.000.49%1,156,824
Jul 24, 20252,120.002,170.002,060.002,060.002,060.00-3.06%1,666,971
Jul 23, 20252,180.002,215.002,115.002,125.002,125.00-2.75%1,501,462
Jul 22, 20252,315.002,315.002,180.002,185.002,185.00-1.80%2,418,693
Jul 21, 20252,275.002,285.002,165.002,225.002,225.00-2.20%1,715,014
Jul 18, 20252,255.002,285.002,235.002,275.002,275.00-0.22%960,941
Jul 17, 20252,320.002,335.002,260.002,280.002,280.00-1.51%945,075
Jul 16, 20252,355.002,355.002,300.002,315.002,315.00-1.49%737,649
Jul 15, 20252,370.002,380.002,340.002,350.002,350.00-0.63%692,645
Jul 14, 20252,410.002,415.002,350.002,365.002,365.00-1.25%824,231
Jul 11, 20252,455.002,455.002,395.002,395.002,395.00-0.62%1,395,143
Jul 10, 20252,400.002,410.002,360.002,410.002,410.000.21%1,061,495
Jul 9, 20252,420.002,430.002,380.002,405.002,405.00-0.21%785,139
Jul 8, 20252,360.002,425.002,360.002,410.002,410.002.55%1,087,968
Jul 7, 20252,325.002,375.002,325.002,350.002,350.000.43%783,563
Jul 4, 20252,400.002,410.002,335.002,340.002,340.00-2.90%1,348,774
Jul 3, 20252,430.002,500.002,370.002,410.002,410.00-1.03%2,061,691
Jul 2, 20252,465.002,465.002,380.002,435.002,435.00-1.22%1,736,338
Jul 1, 20252,395.002,545.002,395.002,465.002,465.002.92%3,221,653