Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 1,692.00
+24.00 (1.44%)
At close: Nov 5, 2025
Ilshinstone.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,705.00 | 1,765.00 | 1,658.00 | 1,695.00 | 1,695.00 | 1.62% | 2,318,849 |
| Nov 4, 2025 | 1,680.00 | 1,714.00 | 1,666.00 | 1,668.00 | 1,668.00 | -1.13% | 877,227 |
| Nov 3, 2025 | 1,770.00 | 1,790.00 | 1,682.00 | 1,687.00 | 1,687.00 | -5.01% | 2,080,078 |
| 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% | 1,805,826 |
| 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% | 2,902,553 |
| 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% | 614,707 |
| 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% | 3,498,081 |
| 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% | 843,945 |
| Sep 26, 2025 | 1,992.00 | 2,035.00 | 1,967.00 | 1,999.00 | 1,999.00 | -0.05% | 1,285,769 |
| 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% | 3,924,106 |
| 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% | 1,645,147 |
| 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% | 567,104 |
| Sep 11, 2025 | 2,085.00 | 2,095.00 | 2,025.00 | 2,025.00 | 2,025.00 | -2.17% | 652,583 |
| Sep 10, 2025 | 2,035.00 | 2,075.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1.72% | 598,031 |
| Sep 9, 2025 | 2,025.00 | 2,040.00 | 2,010.00 | 2,035.00 | 2,035.00 | 0.49% | 366,205 |
| Sep 8, 2025 | 2,015.00 | 2,050.00 | 2,005.00 | 2,025.00 | 2,025.00 | -0.25% | 406,787 |
| Sep 5, 2025 | 2,075.00 | 2,085.00 | 2,010.00 | 2,030.00 | 2,030.00 | -1.69% | 711,176 |
| Sep 4, 2025 | 2,065.00 | 2,075.00 | 2,050.00 | 2,065.00 | 2,065.00 | - | 353,801 |
| Sep 3, 2025 | 2,035.00 | 2,080.00 | 2,020.00 | 2,065.00 | 2,065.00 | 1.23% | 734,817 |
| Sep 2, 2025 | 2,045.00 | 2,100.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.97% | 568,720 |
| Sep 1, 2025 | 2,070.00 | 2,105.00 | 2,040.00 | 2,060.00 | 2,060.00 | -2.60% | 724,559 |
| Aug 29, 2025 | 2,165.00 | 2,170.00 | 2,110.00 | 2,115.00 | 2,115.00 | -2.31% | 719,024 |
| Aug 28, 2025 | 2,170.00 | 2,210.00 | 2,120.00 | 2,165.00 | 2,165.00 | -0.69% | 720,112 |
| Aug 27, 2025 | 2,205.00 | 2,260.00 | 2,170.00 | 2,180.00 | 2,180.00 | 0.46% | 1,671,811 |
| Aug 26, 2025 | 2,360.00 | 2,390.00 | 2,155.00 | 2,170.00 | 2,170.00 | -3.98% | 4,555,235 |
| Aug 25, 2025 | 2,220.00 | 2,300.00 | 2,195.00 | 2,260.00 | 2,260.00 | 2.03% | 1,145,676 |
| Aug 22, 2025 | 2,175.00 | 2,290.00 | 2,170.00 | 2,215.00 | 2,215.00 | 0.91% | 1,063,357 |
| Aug 21, 2025 | 2,240.00 | 2,300.00 | 2,195.00 | 2,195.00 | 2,195.00 | -2.44% | 1,039,909 |