Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 603.00
+1.00 (0.17%)
Sep 4, 2026, 7:51 AM KST
Ilshinstone.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 603.00 | 603.00 | 603.00 | 603.00 | - | - | 7,195,740 |
| Sep 2, 2026 | 619.00 | 731.00 | 594.00 | 603.00 | 603.00 | 0.17% | 7,176,755 |
| Sep 1, 2026 | 601.00 | 647.00 | 587.00 | 602.00 | 602.00 | -0.82% | 1,442,564 |
| Aug 31, 2026 | 602.00 | 617.00 | 576.00 | 607.00 | 607.00 | 2.36% | 490,499 |
| Aug 28, 2026 | 599.00 | 612.00 | 582.00 | 593.00 | 593.00 | 0.17% | 669,084 |
| Aug 27, 2026 | 578.00 | 594.00 | 560.00 | 592.00 | 592.00 | 0.51% | 683,655 |
| Aug 26, 2026 | 556.00 | 600.00 | 553.00 | 589.00 | 589.00 | 6.90% | 1,223,771 |
| Aug 25, 2026 | 541.00 | 559.00 | 528.00 | 551.00 | 551.00 | 1.85% | 1,080,863 |
| Aug 24, 2026 | 596.00 | 601.00 | 536.00 | 541.00 | 541.00 | -11.46% | 1,932,863 |
| Aug 21, 2026 | 628.00 | 699.00 | 598.00 | 611.00 | 611.00 | -3.02% | 5,126,101 |
| Aug 20, 2026 | 663.00 | 700.00 | 627.00 | 630.00 | 630.00 | -10.76% | 4,381,123 |
| Aug 19, 2026 | 732.00 | 863.00 | 702.00 | 706.00 | 706.00 | 1.15% | 20,458,826 |
| Aug 18, 2026 | 674.00 | 742.00 | 660.00 | 698.00 | 698.00 | 22.24% | 15,758,834 |
| Aug 14, 2026 | 600.00 | 632.00 | 500.00 | 571.00 | 571.00 | -14.01% | 4,982,802 |
| Aug 12, 2026 | 687.00 | 688.00 | 648.00 | 664.00 | 664.00 | -3.21% | 814,041 |
| Aug 11, 2026 | 690.00 | 705.00 | 680.00 | 686.00 | 686.00 | -0.58% | 517,938 |
| Aug 10, 2026 | 739.00 | 746.00 | 681.00 | 690.00 | 690.00 | -6.12% | 1,127,038 |
| Aug 7, 2026 | 749.00 | 749.00 | 700.00 | 735.00 | 735.00 | -0.14% | 207,407 |
| Aug 6, 2026 | 760.00 | 763.00 | 725.00 | 736.00 | 736.00 | -3.54% | 323,913 |
| Aug 5, 2026 | 749.00 | 789.00 | 749.00 | 763.00 | 763.00 | 2.14% | 276,992 |
| Aug 4, 2026 | 725.00 | 756.00 | 725.00 | 747.00 | 747.00 | 2.33% | 166,434 |
| Aug 3, 2026 | 735.00 | 755.00 | 716.00 | 730.00 | 730.00 | -0.68% | 192,039 |
| Jul 31, 2026 | 700.00 | 735.00 | 700.00 | 735.00 | 735.00 | 5.76% | 322,417 |
| Jul 30, 2026 | 630.00 | 717.00 | 630.00 | 695.00 | 695.00 | 0.87% | 357,109 |
| Jul 29, 2026 | 743.00 | 765.00 | 682.00 | 689.00 | 689.00 | -8.13% | 485,725 |
| Jul 28, 2026 | 761.00 | 786.00 | 744.00 | 750.00 | 750.00 | -4.82% | 493,007 |
| Jul 27, 2026 | 808.00 | 821.00 | 777.00 | 788.00 | 788.00 | -2.48% | 325,738 |
| Jul 24, 2026 | 811.00 | 843.00 | 800.00 | 808.00 | 808.00 | -2.30% | 161,846 |
| Jul 23, 2026 | 790.00 | 829.00 | 790.00 | 827.00 | 827.00 | 3.76% | 203,173 |
| Jul 22, 2026 | 850.00 | 856.00 | 791.00 | 797.00 | 797.00 | -0.25% | 384,576 |
| Jul 21, 2026 | 790.00 | 813.00 | 777.00 | 799.00 | 799.00 | -1.84% | 733,059 |
| Jul 20, 2026 | 841.00 | 866.00 | 809.00 | 814.00 | 814.00 | -6.11% | 278,067 |
| Jul 16, 2026 | 830.00 | 889.00 | 804.00 | 867.00 | 867.00 | 4.33% | 620,595 |
| Jul 15, 2026 | 815.00 | 850.00 | 815.00 | 831.00 | 831.00 | 1.47% | 295,597 |
| Jul 14, 2026 | 842.00 | 853.00 | 801.00 | 819.00 | 819.00 | -4.10% | 621,456 |
| Jul 13, 2026 | 910.00 | 929.00 | 850.00 | 854.00 | 854.00 | -6.87% | 348,487 |
| Jul 10, 2026 | 850.00 | 922.00 | 850.00 | 917.00 | 917.00 | 7.13% | 390,088 |
| Jul 9, 2026 | 888.00 | 940.00 | 815.00 | 856.00 | 856.00 | -3.39% | 652,416 |
| Jul 8, 2026 | 896.00 | 914.00 | 813.00 | 886.00 | 886.00 | -3.06% | 709,578 |
| Jul 7, 2026 | 906.00 | 940.00 | 896.00 | 914.00 | 914.00 | -1.08% | 310,188 |
| Jul 6, 2026 | 930.00 | 937.00 | 895.00 | 924.00 | 924.00 | -1.49% | 293,379 |
| Jul 3, 2026 | 934.00 | 969.00 | 899.00 | 938.00 | 938.00 | -0.21% | 448,152 |
| Jul 2, 2026 | 958.00 | 986.00 | 925.00 | 940.00 | 940.00 | -1.67% | 472,858 |
| Jul 1, 2026 | 958.00 | 1,000.00 | 946.00 | 956.00 | 956.00 | 0.10% | 594,712 |
| Jun 30, 2026 | 1,030.00 | 1,030.00 | 951.00 | 955.00 | 955.00 | -6.56% | 340,667 |
| Jun 29, 2026 | 944.00 | 1,031.00 | 944.00 | 1,022.00 | 1,022.00 | 7.35% | 361,757 |
| Jun 26, 2026 | 995.00 | 1,003.00 | 936.00 | 952.00 | 952.00 | -5.56% | 885,924 |
| Jun 25, 2026 | 1,017.00 | 1,043.00 | 990.00 | 1,008.00 | 1,008.00 | -1.85% | 557,772 |
| Jun 24, 2026 | 1,018.00 | 1,055.00 | 1,002.00 | 1,027.00 | 1,027.00 | 0.39% | 461,633 |
| Jun 23, 2026 | 1,079.00 | 1,110.00 | 1,012.00 | 1,023.00 | 1,023.00 | -6.92% | 691,423 |