Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 1,606.00
-26.00 (-1.59%)
Feb 5, 2026, 3:30 PM KST
Ilshinstone.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,632.00 | 1,665.00 | 1,605.00 | 1,606.00 | 1,606.00 | -1.59% | 457,839 |
| Feb 4, 2026 | 1,601.00 | 1,635.00 | 1,601.00 | 1,632.00 | 1,632.00 | 0.87% | 454,868 |
| Feb 3, 2026 | 1,554.00 | 1,631.00 | 1,554.00 | 1,618.00 | 1,618.00 | 4.12% | 755,558 |
| Feb 2, 2026 | 1,566.00 | 1,589.00 | 1,551.00 | 1,554.00 | 1,554.00 | -1.46% | 378,921 |
| Jan 30, 2026 | 1,587.00 | 1,594.00 | 1,558.00 | 1,577.00 | 1,577.00 | -1.07% | 644,494 |
| Jan 29, 2026 | 1,591.00 | 1,600.00 | 1,564.00 | 1,594.00 | 1,594.00 | -0.75% | 846,878 |
| Jan 28, 2026 | 1,602.00 | 1,619.00 | 1,595.00 | 1,606.00 | 1,606.00 | 0.12% | 553,407 |
| Jan 27, 2026 | 1,613.00 | 1,638.00 | 1,593.00 | 1,604.00 | 1,604.00 | -1.47% | 376,250 |
| Jan 26, 2026 | 1,601.00 | 1,637.00 | 1,601.00 | 1,628.00 | 1,628.00 | 1.94% | 519,345 |
| Jan 23, 2026 | 1,572.00 | 1,599.00 | 1,561.00 | 1,597.00 | 1,597.00 | 1.59% | 500,171 |
| Jan 22, 2026 | 1,558.00 | 1,587.00 | 1,558.00 | 1,572.00 | 1,572.00 | 0.90% | 330,807 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,533.00 | 1,558.00 | 1,558.00 | -3.05% | 456,108 |
| Jan 20, 2026 | 1,558.00 | 1,623.00 | 1,530.00 | 1,607.00 | 1,607.00 | 3.01% | 473,036 |
| Jan 19, 2026 | 1,554.00 | 1,579.00 | 1,548.00 | 1,560.00 | 1,560.00 | -0.45% | 308,699 |
| Jan 16, 2026 | 1,588.00 | 1,640.00 | 1,520.00 | 1,567.00 | 1,567.00 | -1.26% | 392,658 |
| Jan 15, 2026 | 1,604.00 | 1,610.00 | 1,551.00 | 1,587.00 | 1,587.00 | -1.06% | 487,679 |
| Jan 14, 2026 | 1,630.00 | 1,641.00 | 1,596.00 | 1,604.00 | 1,604.00 | -1.60% | 419,235 |
| Jan 13, 2026 | 1,668.00 | 1,675.00 | 1,626.00 | 1,630.00 | 1,630.00 | -2.28% | 353,336 |
| Jan 12, 2026 | 1,640.00 | 1,677.00 | 1,626.00 | 1,668.00 | 1,668.00 | 2.52% | 329,219 |
| Jan 9, 2026 | 1,600.00 | 1,638.00 | 1,600.00 | 1,627.00 | 1,627.00 | 1.06% | 187,585 |
| Jan 8, 2026 | 1,630.00 | 1,630.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.43% | 301,471 |
| Jan 7, 2026 | 1,667.00 | 1,668.00 | 1,602.00 | 1,617.00 | 1,617.00 | -3.00% | 382,075 |
| Jan 6, 2026 | 1,688.00 | 1,700.00 | 1,651.00 | 1,667.00 | 1,667.00 | -1.24% | 385,971 |
| Jan 5, 2026 | 1,722.00 | 1,730.00 | 1,681.00 | 1,688.00 | 1,688.00 | -2.99% | 471,117 |
| Jan 2, 2026 | 1,657.00 | 1,760.00 | 1,657.00 | 1,740.00 | 1,740.00 | 5.07% | 773,782 |
| Dec 30, 2025 | 1,638.00 | 1,683.00 | 1,638.00 | 1,656.00 | 1,656.00 | -0.42% | 187,697 |
| Dec 29, 2025 | 1,600.00 | 1,667.00 | 1,507.00 | 1,663.00 | 1,663.00 | 3.81% | 500,336 |
| Dec 26, 2025 | 1,610.00 | 1,637.00 | 1,591.00 | 1,602.00 | 1,602.00 | -1.17% | 307,161 |
| Dec 24, 2025 | 1,646.00 | 1,660.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.88% | 267,316 |
| Dec 23, 2025 | 1,700.00 | 1,709.00 | 1,645.00 | 1,652.00 | 1,652.00 | -2.82% | 394,832 |
| Dec 22, 2025 | 1,675.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.86% | 396,553 |
| Dec 19, 2025 | 1,653.00 | 1,673.00 | 1,636.00 | 1,669.00 | 1,669.00 | 1.09% | 206,672 |
| Dec 18, 2025 | 1,660.00 | 1,681.00 | 1,640.00 | 1,651.00 | 1,651.00 | -1.78% | 231,166 |
| Dec 17, 2025 | 1,668.00 | 1,762.00 | 1,667.00 | 1,681.00 | 1,681.00 | 0.78% | 733,378 |
| Dec 16, 2025 | 1,693.00 | 1,706.00 | 1,661.00 | 1,668.00 | 1,668.00 | -2.23% | 343,873 |
| Dec 15, 2025 | 1,699.00 | 1,725.00 | 1,672.00 | 1,706.00 | 1,706.00 | - | 544,937 |
| Dec 12, 2025 | 1,691.00 | 1,715.00 | 1,691.00 | 1,706.00 | 1,706.00 | 0.89% | 235,928 |
| Dec 11, 2025 | 1,690.00 | 1,721.00 | 1,682.00 | 1,691.00 | 1,691.00 | 0.06% | 470,186 |
| Dec 10, 2025 | 1,687.00 | 1,700.00 | 1,668.00 | 1,690.00 | 1,690.00 | 0.18% | 209,302 |
| Dec 9, 2025 | 1,699.00 | 1,713.00 | 1,677.00 | 1,687.00 | 1,687.00 | -0.71% | 249,367 |
| Dec 8, 2025 | 1,697.00 | 1,739.00 | 1,679.00 | 1,699.00 | 1,699.00 | 1.19% | 492,609 |
| Dec 5, 2025 | 1,661.00 | 1,679.00 | 1,655.00 | 1,679.00 | 1,679.00 | 0.90% | 309,095 |
| Dec 4, 2025 | 1,679.00 | 1,684.00 | 1,651.00 | 1,664.00 | 1,664.00 | -0.89% | 244,689 |
| Dec 3, 2025 | 1,675.00 | 1,690.00 | 1,655.00 | 1,679.00 | 1,679.00 | 0.60% | 255,272 |
| Dec 2, 2025 | 1,669.00 | 1,672.00 | 1,655.00 | 1,669.00 | 1,669.00 | -0.12% | 248,074 |
| Dec 1, 2025 | 1,691.00 | 1,730.00 | 1,659.00 | 1,671.00 | 1,671.00 | -1.12% | 315,625 |
| Nov 28, 2025 | 1,645.00 | 1,715.00 | 1,644.00 | 1,690.00 | 1,690.00 | 2.74% | 672,329 |
| Nov 27, 2025 | 1,639.00 | 1,678.00 | 1,590.00 | 1,645.00 | 1,645.00 | -0.12% | 459,432 |
| Nov 26, 2025 | 1,615.00 | 1,650.00 | 1,606.00 | 1,647.00 | 1,647.00 | 3.00% | 372,104 |
| Nov 25, 2025 | 1,585.00 | 1,638.00 | 1,579.00 | 1,599.00 | 1,599.00 | 1.20% | 471,331 |