Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea · Delayed Price · Currency is KRW 2,615.00
+110.00 (4.39%)
Last updated: Oct 8, 2026, 3:00 PM KST
Ilshinstone.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4,150.00 | 4,445.00 | 4,020.00 | 4,335.00 | 4,335.00 | 4.33% | 124,119 |
| Jul 15, 2026 | 4,075.00 | 4,250.00 | 4,075.00 | 4,155.00 | 4,155.00 | 1.47% | 59,119 |
| Jul 14, 2026 | 4,210.00 | 4,265.00 | 4,005.00 | 4,095.00 | 4,095.00 | -4.10% | 124,291 |
| Jul 13, 2026 | 4,550.00 | 4,645.00 | 4,250.00 | 4,270.00 | 4,270.00 | -6.87% | 69,697 |
| Jul 10, 2026 | 4,250.00 | 4,610.00 | 4,250.00 | 4,585.00 | 4,585.00 | 7.13% | 78,017 |
| Jul 9, 2026 | 4,440.00 | 4,700.00 | 4,075.00 | 4,280.00 | 4,280.00 | -3.39% | 130,483 |
| Jul 8, 2026 | 4,480.00 | 4,570.00 | 4,065.00 | 4,430.00 | 4,430.00 | -3.06% | 141,915 |
| Jul 7, 2026 | 4,530.00 | 4,700.00 | 4,480.00 | 4,570.00 | 4,570.00 | -1.08% | 62,037 |
| Jul 6, 2026 | 4,650.00 | 4,685.00 | 4,475.00 | 4,620.00 | 4,620.00 | -1.49% | 58,675 |
| Jul 3, 2026 | 4,670.00 | 4,845.00 | 4,495.00 | 4,690.00 | 4,690.00 | -0.21% | 89,630 |
| Jul 2, 2026 | 4,790.00 | 4,930.00 | 4,625.00 | 4,700.00 | 4,700.00 | -1.67% | 94,571 |
| Jul 1, 2026 | 4,790.00 | 5,000.00 | 4,730.00 | 4,780.00 | 4,780.00 | 0.10% | 118,942 |
| Jun 30, 2026 | 5,150.00 | 5,150.00 | 4,755.00 | 4,775.00 | 4,775.00 | -6.56% | 68,133 |
| Jun 29, 2026 | 4,720.00 | 5,155.00 | 4,720.00 | 5,110.00 | 5,110.00 | 7.35% | 72,351 |