Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 664.00
-22.00 (-3.21%)
Aug 12, 2026, 3:30 PM KST
Ilshinstone.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 687.00 | 688.00 | 648.00 | 664.00 | 664.00 | -3.21% | 787,386 |
| Aug 11, 2026 | 690.00 | 705.00 | 680.00 | 686.00 | 686.00 | -0.58% | 511,259 |
| 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% | 323,641 |
| Aug 5, 2026 | 749.00 | 789.00 | 749.00 | 763.00 | 763.00 | 2.14% | 275,715 |
| Aug 4, 2026 | 725.00 | 756.00 | 725.00 | 747.00 | 747.00 | 2.33% | 150,391 |
| 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 |
| Jun 22, 2026 | 1,100.00 | 1,140.00 | 1,070.00 | 1,099.00 | 1,099.00 | -2.22% | 310,796 |
| Jun 19, 2026 | 1,194.00 | 1,197.00 | 1,100.00 | 1,124.00 | 1,124.00 | -6.02% | 695,934 |
| Jun 18, 2026 | 1,255.00 | 1,264.00 | 1,175.00 | 1,196.00 | 1,196.00 | -3.78% | 799,073 |
| Jun 17, 2026 | 1,209.00 | 1,461.00 | 1,209.00 | 1,243.00 | 1,243.00 | 4.45% | 3,938,132 |
| Jun 16, 2026 | 1,146.00 | 1,207.00 | 1,125.00 | 1,190.00 | 1,190.00 | 3.84% | 402,943 |
| Jun 15, 2026 | 1,149.00 | 1,189.00 | 1,122.00 | 1,146.00 | 1,146.00 | 6.41% | 886,336 |
| Jun 12, 2026 | 1,048.00 | 1,092.00 | 1,036.00 | 1,077.00 | 1,077.00 | 4.77% | 303,148 |
| Jun 11, 2026 | 1,016.00 | 1,037.00 | 1,000.00 | 1,028.00 | 1,028.00 | 0.10% | 256,891 |
| Jun 10, 2026 | 1,002.00 | 1,037.00 | 991.00 | 1,027.00 | 1,027.00 | 0.88% | 556,785 |
| Jun 9, 2026 | 1,000.00 | 1,039.00 | 995.00 | 1,018.00 | 1,018.00 | 0.30% | 534,816 |
| Jun 8, 2026 | 1,040.00 | 1,084.00 | 1,000.00 | 1,015.00 | 1,015.00 | -7.56% | 524,601 |
| Jun 5, 2026 | 1,075.00 | 1,131.00 | 1,040.00 | 1,098.00 | 1,098.00 | 2.14% | 618,971 |
| Jun 4, 2026 | 1,083.00 | 1,118.00 | 1,072.00 | 1,075.00 | 1,075.00 | -2.71% | 237,184 |
| Jun 2, 2026 | 1,117.00 | 1,118.00 | 1,066.00 | 1,105.00 | 1,105.00 | -1.34% | 424,962 |