Skip to main content
logo
Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,999.00
-1.00 (-0.05%)
At close: Sep 26, 2025

Ilshinstone.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,035.002,105.002,010.002,095.002,095.002.95%1,411,287
Oct 1, 20252,150.002,170.002,025.002,035.002,035.002.93%3,498,081
Sep 30, 20251,986.002,000.001,955.001,977.001,977.00-0.50%597,960
Sep 29, 20252,010.002,030.001,986.001,987.001,987.00-0.60%843,945
Sep 26, 20251,992.002,035.001,967.001,999.001,999.00-0.05%1,285,769
Sep 25, 20252,070.002,100.002,000.002,000.002,000.00-4.31%2,510,002
Sep 24, 20252,125.002,135.002,045.002,090.002,090.00-5.22%3,924,106
Sep 23, 20252,005.002,340.001,980.002,205.002,205.0011.65%24,962,120
Sep 22, 20251,900.001,988.001,890.001,975.001,975.006.24%1,980,953
Sep 19, 20251,949.001,959.001,763.001,859.001,859.00-4.62%1,645,147
Sep 18, 20251,937.001,954.001,931.001,949.001,949.000.62%484,148
Sep 17, 20251,935.001,947.001,917.001,937.001,937.00-0.21%809,506
Sep 16, 20251,936.001,964.001,936.001,941.001,941.00-0.36%526,660
Sep 15, 20252,015.002,015.001,931.001,948.001,948.00-3.33%1,560,231
Sep 12, 20252,030.002,035.002,010.002,015.002,015.00-0.49%567,104
Sep 11, 20252,085.002,095.002,025.002,025.002,025.00-2.17%652,583
Sep 10, 20252,035.002,075.002,030.002,070.002,070.001.72%598,031
Sep 9, 20252,025.002,040.002,010.002,035.002,035.000.49%366,205
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