Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 1,590.00
-36.00 (-2.21%)
At close: Nov 21, 2025
Ilshinstone.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1,598.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 267,528 |
| Nov 21, 2025 | 1,611.00 | 1,622.00 | 1,585.00 | 1,590.00 | 1,590.00 | -2.21% | 293,555 |
| Nov 20, 2025 | 1,577.00 | 1,635.00 | 1,576.00 | 1,626.00 | 1,626.00 | 3.11% | 314,227 |
| Nov 19, 2025 | 1,551.00 | 1,593.00 | 1,520.00 | 1,577.00 | 1,577.00 | 1.35% | 376,050 |
| Nov 18, 2025 | 1,615.00 | 1,640.00 | 1,556.00 | 1,556.00 | 1,556.00 | -3.71% | 638,886 |
| Nov 17, 2025 | 1,620.00 | 1,629.00 | 1,601.00 | 1,616.00 | 1,616.00 | -0.31% | 342,236 |
| Nov 14, 2025 | 1,661.00 | 1,672.00 | 1,621.00 | 1,621.00 | 1,621.00 | -2.70% | 402,591 |
| Nov 13, 2025 | 1,673.00 | 1,680.00 | 1,654.00 | 1,666.00 | 1,666.00 | -0.42% | 322,113 |
| Nov 12, 2025 | 1,615.00 | 1,699.00 | 1,600.00 | 1,673.00 | 1,673.00 | 3.59% | 540,799 |
| Nov 11, 2025 | 1,633.00 | 1,653.00 | 1,605.00 | 1,615.00 | 1,615.00 | -1.10% | 527,469 |
| Nov 10, 2025 | 1,612.00 | 1,643.00 | 1,605.00 | 1,633.00 | 1,633.00 | 1.24% | 362,343 |
| Nov 7, 2025 | 1,602.00 | 1,645.00 | 1,586.00 | 1,613.00 | 1,613.00 | -0.92% | 748,042 |
| Nov 6, 2025 | 1,701.00 | 1,710.00 | 1,621.00 | 1,628.00 | 1,628.00 | -3.78% | 927,628 |
| Nov 5, 2025 | 1,705.00 | 1,765.00 | 1,658.00 | 1,692.00 | 1,692.00 | 1.44% | 2,413,575 |
| Nov 4, 2025 | 1,680.00 | 1,714.00 | 1,666.00 | 1,668.00 | 1,668.00 | -1.13% | 869,957 |
| Nov 3, 2025 | 1,770.00 | 1,790.00 | 1,682.00 | 1,687.00 | 1,687.00 | -5.01% | 2,048,078 |
| Oct 31, 2025 | 1,823.00 | 1,832.00 | 1,762.00 | 1,776.00 | 1,776.00 | -3.37% | 1,721,180 |
| Oct 30, 2025 | 1,920.00 | 1,967.00 | 1,835.00 | 1,838.00 | 1,838.00 | -6.98% | 3,098,193 |
| Oct 29, 2025 | 2,215.00 | 2,215.00 | 1,930.00 | 1,976.00 | 1,976.00 | -11.19% | 4,544,227 |
| Oct 28, 2025 | 2,210.00 | 2,250.00 | 2,180.00 | 2,225.00 | 2,225.00 | -1.11% | 1,613,010 |
| Oct 27, 2025 | 2,240.00 | 2,255.00 | 2,167.00 | 2,250.00 | 2,250.00 | 3.69% | 3,354,124 |
| Oct 24, 2025 | 2,105.00 | 2,190.00 | 2,075.00 | 2,170.00 | 2,170.00 | 2.36% | 1,779,913 |
| Oct 23, 2025 | 2,105.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,120.00 | - | 1,066,216 |
| Oct 22, 2025 | 2,120.00 | 2,155.00 | 2,070.00 | 2,120.00 | 2,120.00 | -2.08% | 1,533,922 |
| Oct 21, 2025 | 2,120.00 | 2,325.00 | 2,100.00 | 2,165.00 | 2,165.00 | 1.88% | 8,459,067 |
| Oct 20, 2025 | 2,100.00 | 2,135.00 | 2,065.00 | 2,125.00 | 2,125.00 | 5.72% | 2,895,549 |
| Oct 17, 2025 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.90% | 754,969 |
| Oct 16, 2025 | 2,035.00 | 2,115.00 | 2,035.00 | 2,070.00 | 2,070.00 | 2.22% | 1,597,984 |
| Oct 15, 2025 | 2,025.00 | 2,045.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.75% | 611,199 |
| Oct 14, 2025 | 2,010.00 | 2,055.00 | 1,982.00 | 2,010.00 | 2,010.00 | 0.25% | 1,302,599 |
| Oct 13, 2025 | 1,981.00 | 2,045.00 | 1,978.00 | 2,005.00 | 2,005.00 | -0.25% | 568,729 |
| Oct 10, 2025 | 2,020.00 | 2,040.00 | 1,970.00 | 2,010.00 | 2,010.00 | -4.06% | 1,289,640 |
| Oct 2, 2025 | 2,035.00 | 2,105.00 | 2,010.00 | 2,095.00 | 2,095.00 | 2.95% | 1,411,287 |
| Oct 1, 2025 | 2,150.00 | 2,170.00 | 2,025.00 | 2,035.00 | 2,035.00 | 2.93% | 3,490,996 |
| Sep 30, 2025 | 1,986.00 | 2,000.00 | 1,955.00 | 1,977.00 | 1,977.00 | -0.50% | 597,960 |
| Sep 29, 2025 | 2,010.00 | 2,030.00 | 1,986.00 | 1,987.00 | 1,987.00 | -0.60% | 829,792 |
| Sep 26, 2025 | 1,992.00 | 2,035.00 | 1,967.00 | 1,999.00 | 1,999.00 | -0.05% | 1,270,450 |
| Sep 25, 2025 | 2,070.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.31% | 2,510,002 |
| Sep 24, 2025 | 2,125.00 | 2,135.00 | 2,045.00 | 2,090.00 | 2,090.00 | -5.22% | 3,923,327 |
| Sep 23, 2025 | 2,005.00 | 2,340.00 | 1,980.00 | 2,205.00 | 2,205.00 | 11.65% | 24,962,120 |
| Sep 22, 2025 | 1,900.00 | 1,988.00 | 1,890.00 | 1,975.00 | 1,975.00 | 6.24% | 1,980,953 |
| Sep 19, 2025 | 1,949.00 | 1,959.00 | 1,763.00 | 1,859.00 | 1,859.00 | -4.62% | 1,594,122 |
| Sep 18, 2025 | 1,937.00 | 1,954.00 | 1,931.00 | 1,949.00 | 1,949.00 | 0.62% | 484,148 |
| Sep 17, 2025 | 1,935.00 | 1,947.00 | 1,917.00 | 1,937.00 | 1,937.00 | -0.21% | 809,506 |
| Sep 16, 2025 | 1,936.00 | 1,964.00 | 1,936.00 | 1,941.00 | 1,941.00 | -0.36% | 526,660 |
| Sep 15, 2025 | 2,015.00 | 2,015.00 | 1,931.00 | 1,948.00 | 1,948.00 | -3.33% | 1,560,231 |
| Sep 12, 2025 | 2,030.00 | 2,035.00 | 2,010.00 | 2,015.00 | 2,015.00 | -0.49% | 562,006 |
| Sep 11, 2025 | 2,085.00 | 2,095.00 | 2,025.00 | 2,025.00 | 2,025.00 | -2.17% | 652,583 |