Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 1,105.00
-15.00 (-1.34%)
Last updated: Jun 2, 2026, 3:00 PM KST
Ilshinstone.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1,686.00 | 1,766.00 | 1,685.00 | 1,716.00 | 1,716.00 | 4.76% | 1,581,596 |
| Apr 30, 2026 | 1,683.00 | 1,683.00 | 1,625.00 | 1,638.00 | 1,638.00 | -2.15% | 423,821 |
| Apr 29, 2026 | 1,642.00 | 1,686.00 | 1,630.00 | 1,674.00 | 1,674.00 | 1.82% | 394,846 |
| Apr 28, 2026 | 1,666.00 | 1,666.00 | 1,630.00 | 1,644.00 | 1,644.00 | -1.32% | 407,258 |
| Apr 27, 2026 | 1,651.00 | 1,666.00 | 1,639.00 | 1,666.00 | 1,666.00 | 0.91% | 446,626 |
| Apr 24, 2026 | 1,660.00 | 1,668.00 | 1,650.00 | 1,651.00 | 1,651.00 | -0.66% | 246,372 |
| Apr 23, 2026 | 1,697.00 | 1,705.00 | 1,636.00 | 1,662.00 | 1,662.00 | -1.07% | 269,364 |
| Apr 22, 2026 | 1,716.00 | 1,724.00 | 1,668.00 | 1,680.00 | 1,680.00 | -2.61% | 329,575 |
| 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% | 566,465 |
| Apr 17, 2026 | 1,736.00 | 1,780.00 | 1,712.00 | 1,779.00 | 1,779.00 | 2.36% | 713,071 |
| Apr 16, 2026 | 1,683.00 | 1,764.00 | 1,675.00 | 1,738.00 | 1,738.00 | 3.33% | 812,293 |
| Apr 15, 2026 | 1,629.00 | 1,750.00 | 1,619.00 | 1,682.00 | 1,682.00 | 3.89% | 1,223,341 |
| Apr 14, 2026 | 1,599.00 | 1,634.00 | 1,599.00 | 1,619.00 | 1,619.00 | 1.70% | 254,092 |
| Apr 13, 2026 | 1,594.00 | 1,594.00 | 1,569.00 | 1,592.00 | 1,592.00 | -2.15% | 328,032 |
| Apr 10, 2026 | 1,598.00 | 1,638.00 | 1,587.00 | 1,627.00 | 1,627.00 | 2.65% | 687,824 |
| Apr 9, 2026 | 1,618.00 | 1,618.00 | 1,557.00 | 1,585.00 | 1,585.00 | 1.54% | 500,198 |
| Apr 8, 2026 | 1,550.00 | 1,588.00 | 1,550.00 | 1,561.00 | 1,561.00 | 3.31% | 642,884 |
| Apr 7, 2026 | 1,500.00 | 1,599.00 | 1,495.00 | 1,511.00 | 1,511.00 | 2.51% | 729,502 |
| Apr 6, 2026 | 1,477.00 | 1,481.00 | 1,461.00 | 1,474.00 | 1,474.00 | -0.41% | 149,586 |
| Apr 3, 2026 | 1,503.00 | 1,511.00 | 1,470.00 | 1,480.00 | 1,480.00 | - | 166,425 |
| 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% | 458,881 |
| Mar 31, 2026 | 1,479.00 | 1,487.00 | 1,445.00 | 1,459.00 | 1,459.00 | -1.35% | 384,859 |
| 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% | 286,405 |
| Mar 26, 2026 | 1,551.00 | 1,563.00 | 1,518.00 | 1,524.00 | 1,524.00 | -2.43% | 383,302 |
| Mar 25, 2026 | 1,521.00 | 1,575.00 | 1,497.00 | 1,562.00 | 1,562.00 | 4.97% | 350,385 |
| Mar 24, 2026 | 1,519.00 | 1,532.00 | 1,477.00 | 1,488.00 | 1,488.00 | 0.34% | 377,722 |
| Mar 23, 2026 | 1,560.00 | 1,560.00 | 1,483.00 | 1,483.00 | 1,483.00 | -5.96% | 667,993 |
| Mar 20, 2026 | 1,536.00 | 1,600.00 | 1,536.00 | 1,577.00 | 1,577.00 | 3.07% | 363,288 |