Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 867.00
+36.00 (4.33%)
Jul 16, 2026, 3:30 PM KST
Ilshinstone.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 830.00 | 889.00 | 804.00 | 867.00 | 867.00 | 4.33% | 617,904 |
| Jul 15, 2026 | 815.00 | 850.00 | 815.00 | 831.00 | 831.00 | 1.47% | 293,103 |
| Jul 14, 2026 | 842.00 | 853.00 | 801.00 | 819.00 | 819.00 | -4.10% | 482,666 |
| Jul 13, 2026 | 910.00 | 929.00 | 850.00 | 854.00 | 854.00 | -6.87% | 332,302 |
| Jul 10, 2026 | 850.00 | 922.00 | 850.00 | 917.00 | 917.00 | 7.13% | 388,346 |
| Jul 9, 2026 | 888.00 | 940.00 | 815.00 | 856.00 | 856.00 | -3.39% | 646,963 |
| Jul 8, 2026 | 896.00 | 914.00 | 813.00 | 886.00 | 886.00 | -3.06% | 640,549 |
| Jul 7, 2026 | 906.00 | 940.00 | 896.00 | 914.00 | 914.00 | -1.08% | 305,436 |
| Jul 6, 2026 | 930.00 | 937.00 | 895.00 | 924.00 | 924.00 | -1.49% | 289,409 |
| Jul 3, 2026 | 934.00 | 969.00 | 899.00 | 938.00 | 938.00 | -0.21% | 445,331 |
| Jul 2, 2026 | 958.00 | 986.00 | 925.00 | 940.00 | 940.00 | -1.67% | 472,498 |
| 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% | 338,020 |
| Jun 29, 2026 | 944.00 | 1,031.00 | 944.00 | 1,022.00 | 1,022.00 | 7.35% | 359,326 |
| Jun 26, 2026 | 995.00 | 1,003.00 | 936.00 | 952.00 | 952.00 | -5.56% | 864,823 |
| Jun 25, 2026 | 1,017.00 | 1,043.00 | 990.00 | 1,008.00 | 1,008.00 | -1.85% | 556,541 |
| Jun 24, 2026 | 1,018.00 | 1,055.00 | 1,002.00 | 1,027.00 | 1,027.00 | 0.39% | 449,279 |
| Jun 23, 2026 | 1,079.00 | 1,110.00 | 1,012.00 | 1,023.00 | 1,023.00 | -6.92% | 687,713 |
| Jun 22, 2026 | 1,100.00 | 1,140.00 | 1,070.00 | 1,099.00 | 1,099.00 | -2.22% | 309,135 |
| Jun 19, 2026 | 1,194.00 | 1,197.00 | 1,100.00 | 1,124.00 | 1,124.00 | -6.02% | 691,944 |
| Jun 18, 2026 | 1,255.00 | 1,264.00 | 1,175.00 | 1,196.00 | 1,196.00 | -3.78% | 796,503 |
| Jun 17, 2026 | 1,209.00 | 1,461.00 | 1,209.00 | 1,243.00 | 1,243.00 | 4.45% | 3,908,515 |
| 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% | 297,400 |
| Jun 11, 2026 | 1,016.00 | 1,037.00 | 1,000.00 | 1,028.00 | 1,028.00 | 0.10% | 250,643 |
| 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% | 534,018 |
| Jun 8, 2026 | 1,040.00 | 1,084.00 | 1,000.00 | 1,015.00 | 1,015.00 | -7.56% | 519,807 |
| Jun 5, 2026 | 1,075.00 | 1,131.00 | 1,040.00 | 1,098.00 | 1,098.00 | 2.14% | 615,660 |
| 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% | 424,552 |
| Jun 1, 2026 | 1,167.00 | 1,177.00 | 1,099.00 | 1,120.00 | 1,120.00 | -4.03% | 613,958 |
| May 29, 2026 | 1,210.00 | 1,219.00 | 1,149.00 | 1,167.00 | 1,167.00 | -3.55% | 420,716 |
| May 28, 2026 | 1,199.00 | 1,218.00 | 1,149.00 | 1,210.00 | 1,210.00 | 0.92% | 514,834 |
| May 27, 2026 | 1,245.00 | 1,256.00 | 1,182.00 | 1,199.00 | 1,199.00 | -4.46% | 628,379 |
| May 26, 2026 | 1,340.00 | 1,345.00 | 1,252.00 | 1,255.00 | 1,255.00 | -6.20% | 734,126 |
| May 22, 2026 | 1,267.00 | 1,340.00 | 1,267.00 | 1,338.00 | 1,338.00 | 5.85% | 351,518 |
| May 21, 2026 | 1,251.00 | 1,343.00 | 1,251.00 | 1,264.00 | 1,264.00 | 2.10% | 480,166 |
| May 20, 2026 | 1,333.00 | 1,383.00 | 1,221.00 | 1,238.00 | 1,238.00 | -7.13% | 1,133,701 |
| May 19, 2026 | 1,338.00 | 1,387.00 | 1,319.00 | 1,333.00 | 1,333.00 | -2.20% | 657,820 |
| May 18, 2026 | 1,396.00 | 1,398.00 | 1,270.00 | 1,363.00 | 1,363.00 | -2.22% | 506,235 |
| May 15, 2026 | 1,465.00 | 1,465.00 | 1,388.00 | 1,394.00 | 1,394.00 | -4.85% | 2,285,543 |
| May 14, 2026 | 1,499.00 | 1,499.00 | 1,447.00 | 1,465.00 | 1,465.00 | -1.21% | 458,662 |
| May 13, 2026 | 1,508.00 | 1,525.00 | 1,483.00 | 1,483.00 | 1,483.00 | -1.59% | 452,314 |
| May 12, 2026 | 1,529.00 | 1,560.00 | 1,462.00 | 1,507.00 | 1,507.00 | -1.44% | 1,067,261 |
| May 11, 2026 | 1,673.00 | 1,673.00 | 1,526.00 | 1,529.00 | 1,529.00 | -8.61% | 1,304,779 |
| May 8, 2026 | 1,701.00 | 1,703.00 | 1,650.00 | 1,673.00 | 1,673.00 | -1.76% | 432,906 |
| May 7, 2026 | 1,690.00 | 1,737.00 | 1,665.00 | 1,703.00 | 1,703.00 | 2.28% | 669,728 |
| May 6, 2026 | 1,716.00 | 1,718.00 | 1,652.00 | 1,665.00 | 1,665.00 | -2.97% | 607,672 |