Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 2,350.00
-170.00 (-6.75%)
Oct 29, 2026, 3:30 PM KST
Ilshinstone.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,465.00 | 2,540.00 | 2,275.00 | 2,350.00 | 2,350.00 | -6.75% | 68,497 |
| Oct 28, 2026 | 2,600.00 | 2,600.00 | 2,450.00 | 2,520.00 | 2,520.00 | 0.40% | 53,320 |
| Oct 27, 2026 | 2,470.00 | 2,620.00 | 2,410.00 | 2,510.00 | 2,510.00 | 1.62% | 107,213 |
| Oct 26, 2026 | 2,345.00 | 2,740.00 | 2,325.00 | 2,470.00 | 2,470.00 | 5.56% | 368,915 |
| Oct 23, 2026 | 2,220.00 | 2,340.00 | 2,115.00 | 2,340.00 | 2,340.00 | 6.12% | 88,051 |
| Oct 22, 2026 | 2,400.00 | 2,400.00 | 2,170.00 | 2,205.00 | 2,205.00 | -8.13% | 168,118 |
| Oct 21, 2026 | 2,370.00 | 2,455.00 | 2,350.00 | 2,400.00 | 2,400.00 | 1.27% | 57,207 |
| Oct 20, 2026 | 2,420.00 | 2,485.00 | 2,340.00 | 2,370.00 | 2,370.00 | -5.77% | 97,254 |
| Oct 19, 2026 | 2,360.00 | 2,525.00 | 2,360.00 | 2,515.00 | 2,515.00 | 0.20% | 32,981 |
| Oct 16, 2026 | 2,360.00 | 2,560.00 | 2,360.00 | 2,510.00 | 2,510.00 | 6.36% | 58,741 |
| Oct 15, 2026 | 2,500.00 | 2,500.00 | 2,345.00 | 2,360.00 | 2,360.00 | -7.09% | 99,119 |
| Oct 14, 2026 | 2,500.00 | 2,800.00 | 2,460.00 | 2,540.00 | 2,540.00 | 4.10% | 258,681 |
| Oct 13, 2026 | 2,445.00 | 2,550.00 | 2,415.00 | 2,440.00 | 2,440.00 | -0.20% | 90,173 |
| Oct 12, 2026 | 2,550.00 | 2,660.00 | 2,440.00 | 2,445.00 | 2,445.00 | -6.50% | 109,708 |
| Oct 8, 2026 | 2,510.00 | 2,655.00 | 2,470.00 | 2,615.00 | 2,615.00 | 4.39% | 85,586 |
| Oct 7, 2026 | 2,555.00 | 2,640.00 | 2,500.00 | 2,505.00 | 2,505.00 | -3.84% | 78,908 |
| Oct 6, 2026 | 2,500.00 | 2,700.00 | 2,440.00 | 2,605.00 | 2,605.00 | 2.56% | 159,087 |
| Oct 2, 2026 | 2,780.00 | 2,780.00 | 2,510.00 | 2,540.00 | 2,540.00 | -9.29% | 368,002 |
| Oct 1, 2026 | 3,180.00 | 3,300.00 | 2,790.00 | 2,800.00 | 2,800.00 | -7.13% | 355,465 |
| Sep 2, 2026 | 3,095.00 | 3,655.00 | 2,970.00 | 3,015.00 | 3,015.00 | 0.17% | 1,439,148 |
| Sep 1, 2026 | 3,005.00 | 3,235.00 | 2,935.00 | 3,010.00 | 3,010.00 | -0.82% | 288,512 |
| Aug 31, 2026 | 3,010.00 | 3,085.00 | 2,880.00 | 3,035.00 | 3,035.00 | 2.36% | 99,127 |
| Aug 28, 2026 | 2,995.00 | 3,060.00 | 2,910.00 | 2,965.00 | 2,965.00 | 0.17% | 133,987 |
| Aug 27, 2026 | 2,890.00 | 2,970.00 | 2,800.00 | 2,960.00 | 2,960.00 | 0.51% | 138,153 |
| Aug 26, 2026 | 2,780.00 | 3,000.00 | 2,765.00 | 2,945.00 | 2,945.00 | 6.90% | 245,913 |
| Aug 25, 2026 | 2,705.00 | 2,795.00 | 2,640.00 | 2,755.00 | 2,755.00 | 1.85% | 221,216 |
| Aug 24, 2026 | 2,980.00 | 3,005.00 | 2,680.00 | 2,705.00 | 2,705.00 | -11.46% | 386,572 |
| Aug 21, 2026 | 3,140.00 | 3,495.00 | 2,990.00 | 3,055.00 | 3,055.00 | -3.02% | 1,025,220 |
| Aug 20, 2026 | 3,315.00 | 3,500.00 | 3,135.00 | 3,150.00 | 3,150.00 | -10.76% | 876,224 |
| Aug 19, 2026 | 3,660.00 | 4,315.00 | 3,510.00 | 3,530.00 | 3,530.00 | 1.15% | 4,091,765 |
| Aug 18, 2026 | 3,370.00 | 3,710.00 | 3,300.00 | 3,490.00 | 3,490.00 | 22.24% | 3,151,766 |
| Aug 14, 2026 | 3,000.00 | 3,160.00 | 2,500.00 | 2,855.00 | 2,855.00 | -14.01% | 996,560 |
| Aug 12, 2026 | 3,435.00 | 3,440.00 | 3,240.00 | 3,320.00 | 3,320.00 | -3.21% | 162,808 |
| Aug 11, 2026 | 3,450.00 | 3,525.00 | 3,400.00 | 3,430.00 | 3,430.00 | -0.58% | 103,587 |
| Aug 10, 2026 | 3,695.00 | 3,730.00 | 3,405.00 | 3,450.00 | 3,450.00 | -6.12% | 225,407 |
| Aug 7, 2026 | 3,745.00 | 3,745.00 | 3,500.00 | 3,675.00 | 3,675.00 | -0.14% | 41,481 |
| Aug 6, 2026 | 3,800.00 | 3,815.00 | 3,625.00 | 3,680.00 | 3,680.00 | -3.54% | 64,782 |
| Aug 5, 2026 | 3,745.00 | 3,945.00 | 3,745.00 | 3,815.00 | 3,815.00 | 2.14% | 55,398 |
| Aug 4, 2026 | 3,625.00 | 3,780.00 | 3,625.00 | 3,735.00 | 3,735.00 | 2.33% | 33,286 |
| Aug 3, 2026 | 3,675.00 | 3,775.00 | 3,580.00 | 3,650.00 | 3,650.00 | -0.68% | 38,407 |
| Jul 31, 2026 | 3,500.00 | 3,675.00 | 3,500.00 | 3,675.00 | 3,675.00 | 5.76% | 64,483 |
| Jul 30, 2026 | 3,150.00 | 3,585.00 | 3,150.00 | 3,475.00 | 3,475.00 | 0.87% | 71,421 |
| Jul 29, 2026 | 3,715.00 | 3,825.00 | 3,410.00 | 3,445.00 | 3,445.00 | -8.13% | 97,145 |
| Jul 28, 2026 | 3,805.00 | 3,930.00 | 3,720.00 | 3,750.00 | 3,750.00 | -4.82% | 98,601 |
| Jul 27, 2026 | 4,040.00 | 4,105.00 | 3,885.00 | 3,940.00 | 3,940.00 | -2.48% | 65,147 |
| Jul 24, 2026 | 4,055.00 | 4,215.00 | 4,000.00 | 4,040.00 | 4,040.00 | -2.30% | 32,369 |
| Jul 23, 2026 | 3,950.00 | 4,145.00 | 3,950.00 | 4,135.00 | 4,135.00 | 3.76% | 40,634 |
| Jul 22, 2026 | 4,250.00 | 4,280.00 | 3,955.00 | 3,985.00 | 3,985.00 | -0.25% | 76,915 |
| Jul 21, 2026 | 3,950.00 | 4,065.00 | 3,885.00 | 3,995.00 | 3,995.00 | -1.84% | 146,611 |
| Jul 20, 2026 | 4,205.00 | 4,330.00 | 4,045.00 | 4,070.00 | 4,070.00 | -6.11% | 55,613 |