Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 1,703.00
+38.00 (2.28%)
May 7, 2026, 3:30 PM KST
Ilshinstone.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,690.00 | 1,737.00 | 1,665.00 | 1,703.00 | 1,703.00 | 2.28% | 667,254 |
| May 6, 2026 | 1,716.00 | 1,718.00 | 1,652.00 | 1,665.00 | 1,665.00 | -2.97% | 601,429 |
| May 4, 2026 | 1,686.00 | 1,766.00 | 1,685.00 | 1,716.00 | 1,716.00 | 4.76% | 1,575,476 |
| Apr 30, 2026 | 1,683.00 | 1,683.00 | 1,625.00 | 1,638.00 | 1,638.00 | -2.15% | 423,061 |
| Apr 29, 2026 | 1,642.00 | 1,686.00 | 1,630.00 | 1,674.00 | 1,674.00 | 1.82% | 392,640 |
| Apr 28, 2026 | 1,666.00 | 1,666.00 | 1,630.00 | 1,644.00 | 1,644.00 | -1.32% | 406,003 |
| Apr 27, 2026 | 1,651.00 | 1,666.00 | 1,639.00 | 1,666.00 | 1,666.00 | 0.91% | 444,563 |
| Apr 24, 2026 | 1,660.00 | 1,668.00 | 1,650.00 | 1,651.00 | 1,651.00 | -0.66% | 244,792 |
| Apr 23, 2026 | 1,697.00 | 1,705.00 | 1,636.00 | 1,662.00 | 1,662.00 | -1.07% | 267,460 |
| Apr 22, 2026 | 1,716.00 | 1,724.00 | 1,668.00 | 1,680.00 | 1,680.00 | -2.61% | 327,484 |
| Apr 21, 2026 | 1,709.00 | 1,735.00 | 1,705.00 | 1,725.00 | 1,725.00 | 0.88% | 413,387 |
| Apr 20, 2026 | 1,765.00 | 1,765.00 | 1,704.00 | 1,710.00 | 1,710.00 | -3.88% | 563,433 |
| Apr 17, 2026 | 1,736.00 | 1,780.00 | 1,712.00 | 1,779.00 | 1,779.00 | 2.36% | 706,383 |
| Apr 16, 2026 | 1,683.00 | 1,764.00 | 1,675.00 | 1,738.00 | 1,738.00 | 3.33% | 806,261 |
| Apr 15, 2026 | 1,629.00 | 1,750.00 | 1,619.00 | 1,682.00 | 1,682.00 | 3.89% | 1,208,291 |
| Apr 14, 2026 | 1,599.00 | 1,634.00 | 1,599.00 | 1,619.00 | 1,619.00 | 1.70% | 253,170 |
| Apr 13, 2026 | 1,594.00 | 1,594.00 | 1,569.00 | 1,592.00 | 1,592.00 | -2.15% | 325,794 |
| Apr 10, 2026 | 1,598.00 | 1,638.00 | 1,587.00 | 1,627.00 | 1,627.00 | 2.65% | 685,207 |
| Apr 9, 2026 | 1,618.00 | 1,618.00 | 1,557.00 | 1,585.00 | 1,585.00 | 1.54% | 499,132 |
| Apr 8, 2026 | 1,550.00 | 1,588.00 | 1,550.00 | 1,561.00 | 1,561.00 | 3.31% | 602,410 |
| Apr 7, 2026 | 1,500.00 | 1,599.00 | 1,495.00 | 1,511.00 | 1,511.00 | 2.51% | 722,434 |
| Apr 6, 2026 | 1,477.00 | 1,481.00 | 1,461.00 | 1,474.00 | 1,474.00 | -0.41% | 146,956 |
| Apr 3, 2026 | 1,503.00 | 1,511.00 | 1,470.00 | 1,480.00 | 1,480.00 | - | 162,975 |
| Apr 2, 2026 | 1,562.00 | 1,607.00 | 1,461.00 | 1,480.00 | 1,480.00 | -5.19% | 512,035 |
| Apr 1, 2026 | 1,513.00 | 1,562.00 | 1,503.00 | 1,561.00 | 1,561.00 | 6.99% | 451,269 |
| Mar 31, 2026 | 1,479.00 | 1,487.00 | 1,445.00 | 1,459.00 | 1,459.00 | -1.35% | 382,452 |
| Mar 30, 2026 | 1,511.00 | 1,511.00 | 1,456.00 | 1,479.00 | 1,479.00 | -2.57% | 226,939 |
| Mar 27, 2026 | 1,503.00 | 1,525.00 | 1,475.00 | 1,518.00 | 1,518.00 | -0.39% | 284,592 |
| Mar 26, 2026 | 1,551.00 | 1,563.00 | 1,518.00 | 1,524.00 | 1,524.00 | -2.43% | 379,806 |
| Mar 25, 2026 | 1,521.00 | 1,575.00 | 1,497.00 | 1,562.00 | 1,562.00 | 4.97% | 349,145 |
| Mar 24, 2026 | 1,519.00 | 1,532.00 | 1,477.00 | 1,488.00 | 1,488.00 | 0.34% | 376,050 |
| Mar 23, 2026 | 1,560.00 | 1,560.00 | 1,483.00 | 1,483.00 | 1,483.00 | -5.96% | 665,778 |
| Mar 20, 2026 | 1,536.00 | 1,600.00 | 1,536.00 | 1,577.00 | 1,577.00 | 3.07% | 359,103 |
| Mar 19, 2026 | 1,549.00 | 1,561.00 | 1,528.00 | 1,530.00 | 1,530.00 | -2.80% | 563,600 |
| Mar 18, 2026 | 1,575.00 | 1,595.00 | 1,567.00 | 1,574.00 | 1,574.00 | 0.32% | 435,285 |
| Mar 17, 2026 | 1,602.00 | 1,617.00 | 1,567.00 | 1,569.00 | 1,569.00 | -2.12% | 1,031,433 |
| Mar 16, 2026 | 1,724.00 | 1,726.00 | 1,571.00 | 1,603.00 | 1,603.00 | -6.26% | 1,132,451 |
| Mar 13, 2026 | 1,647.00 | 1,750.00 | 1,629.00 | 1,710.00 | 1,710.00 | 1.91% | 521,896 |
| Mar 12, 2026 | 1,630.00 | 1,695.00 | 1,568.00 | 1,678.00 | 1,678.00 | 2.38% | 533,838 |
| Mar 11, 2026 | 1,646.00 | 1,688.00 | 1,624.00 | 1,639.00 | 1,639.00 | -0.36% | 482,942 |
| Mar 10, 2026 | 1,609.00 | 1,653.00 | 1,595.00 | 1,645.00 | 1,645.00 | 6.20% | 742,400 |
| Mar 9, 2026 | 1,601.00 | 1,627.00 | 1,520.00 | 1,549.00 | 1,549.00 | -7.47% | 793,368 |
| Mar 6, 2026 | 1,620.00 | 1,691.00 | 1,611.00 | 1,674.00 | 1,674.00 | 1.09% | 466,220 |
| Mar 5, 2026 | 1,535.00 | 1,660.00 | 1,535.00 | 1,656.00 | 1,656.00 | 9.45% | 884,924 |
| Mar 4, 2026 | 1,690.00 | 1,700.00 | 1,508.00 | 1,513.00 | 1,513.00 | -13.00% | 1,956,854 |
| Mar 3, 2026 | 1,798.00 | 1,820.00 | 1,735.00 | 1,739.00 | 1,739.00 | -4.40% | 1,011,170 |
| Feb 27, 2026 | 1,806.00 | 1,860.00 | 1,801.00 | 1,819.00 | 1,819.00 | 2.36% | 1,604,722 |
| Feb 26, 2026 | 1,855.00 | 1,855.00 | 1,740.00 | 1,777.00 | 1,777.00 | -4.20% | 1,456,920 |
| Feb 25, 2026 | 1,900.00 | 1,920.00 | 1,845.00 | 1,855.00 | 1,855.00 | -2.21% | 847,113 |
| Feb 24, 2026 | 1,870.00 | 1,915.00 | 1,846.00 | 1,897.00 | 1,897.00 | 1.44% | 993,166 |