ilShinbiobase Co. Ltd. (KOSDAQ:068330)
South Korea
· Delayed Price · Currency is KRW 1,419.00
-82.00 (-5.46%)
At close: Mar 9, 2026
ilShinbiobase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,459.00 | 1,501.00 | 1,409.00 | 1,419.00 | 1,419.00 | -5.46% | 182,504 |
| Mar 6, 2026 | 1,510.00 | 1,557.00 | 1,483.00 | 1,501.00 | 1,501.00 | -0.60% | 110,541 |
| Mar 5, 2026 | 1,410.00 | 1,545.00 | 1,403.00 | 1,510.00 | 1,510.00 | 9.03% | 325,204 |
| Mar 4, 2026 | 1,540.00 | 1,540.00 | 1,382.00 | 1,385.00 | 1,385.00 | -10.41% | 545,968 |
| Mar 3, 2026 | 1,527.00 | 1,617.00 | 1,527.00 | 1,546.00 | 1,546.00 | -2.58% | 280,942 |
| Feb 27, 2026 | 1,629.00 | 1,629.00 | 1,580.00 | 1,587.00 | 1,587.00 | -2.58% | 337,850 |
| Feb 26, 2026 | 1,672.00 | 1,750.00 | 1,598.00 | 1,629.00 | 1,629.00 | -3.38% | 464,648 |
| Feb 25, 2026 | 1,670.00 | 1,700.00 | 1,669.00 | 1,686.00 | 1,686.00 | 0.96% | 268,655 |
| Feb 24, 2026 | 1,652.00 | 1,732.00 | 1,652.00 | 1,670.00 | 1,670.00 | 1.09% | 648,910 |
| Feb 23, 2026 | 1,630.00 | 1,655.00 | 1,600.00 | 1,652.00 | 1,652.00 | 1.98% | 302,219 |
| Feb 20, 2026 | 1,642.00 | 1,650.00 | 1,607.00 | 1,620.00 | 1,620.00 | -1.22% | 221,298 |
| Feb 19, 2026 | 1,580.00 | 1,665.00 | 1,571.00 | 1,640.00 | 1,640.00 | 4.53% | 421,564 |
| Feb 13, 2026 | 1,577.00 | 1,577.00 | 1,529.00 | 1,569.00 | 1,569.00 | -0.51% | 263,082 |
| Feb 12, 2026 | 1,572.00 | 1,590.00 | 1,551.00 | 1,577.00 | 1,577.00 | 0.51% | 168,736 |
| Feb 11, 2026 | 1,569.00 | 1,582.00 | 1,562.00 | 1,569.00 | 1,569.00 | - | 142,162 |
| Feb 10, 2026 | 1,551.00 | 1,571.00 | 1,533.00 | 1,569.00 | 1,569.00 | 1.75% | 223,663 |
| Feb 9, 2026 | 1,571.00 | 1,571.00 | 1,535.00 | 1,542.00 | 1,542.00 | 0.13% | 147,463 |
| Feb 6, 2026 | 1,516.00 | 1,549.00 | 1,442.00 | 1,540.00 | 1,540.00 | 1.58% | 470,479 |
| Feb 5, 2026 | 1,563.00 | 1,565.00 | 1,515.00 | 1,516.00 | 1,516.00 | -3.01% | 227,497 |
| Feb 4, 2026 | 1,546.00 | 1,578.00 | 1,546.00 | 1,563.00 | 1,563.00 | 0.19% | 209,045 |
| Feb 3, 2026 | 1,568.00 | 1,597.00 | 1,545.00 | 1,560.00 | 1,560.00 | 0.45% | 216,430 |
| Feb 2, 2026 | 1,605.00 | 1,627.00 | 1,553.00 | 1,553.00 | 1,553.00 | -4.61% | 253,089 |
| Jan 30, 2026 | 1,662.00 | 1,662.00 | 1,609.00 | 1,628.00 | 1,628.00 | -2.51% | 287,956 |
| Jan 29, 2026 | 1,675.00 | 1,678.00 | 1,608.00 | 1,670.00 | 1,670.00 | 1.09% | 667,947 |
| Jan 28, 2026 | 1,608.00 | 1,768.00 | 1,598.00 | 1,652.00 | 1,652.00 | 3.70% | 2,536,144 |
| Jan 27, 2026 | 1,588.00 | 1,621.00 | 1,568.00 | 1,593.00 | 1,593.00 | -0.44% | 256,233 |
| Jan 26, 2026 | 1,557.00 | 1,614.00 | 1,557.00 | 1,600.00 | 1,600.00 | 2.83% | 266,301 |
| Jan 23, 2026 | 1,538.00 | 1,597.00 | 1,525.00 | 1,556.00 | 1,556.00 | 1.04% | 213,243 |
| Jan 22, 2026 | 1,557.00 | 1,567.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.77% | 216,588 |
| Jan 21, 2026 | 1,600.00 | 1,601.00 | 1,525.00 | 1,552.00 | 1,552.00 | -3.00% | 318,131 |
| Jan 20, 2026 | 1,555.00 | 1,635.00 | 1,553.00 | 1,600.00 | 1,600.00 | 2.50% | 335,161 |
| Jan 19, 2026 | 1,580.00 | 1,594.00 | 1,541.00 | 1,561.00 | 1,561.00 | -1.20% | 204,727 |
| Jan 16, 2026 | 1,605.00 | 1,629.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.86% | 190,201 |
| Jan 15, 2026 | 1,580.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1.90% | 182,491 |
| Jan 14, 2026 | 1,574.00 | 1,600.00 | 1,561.00 | 1,580.00 | 1,580.00 | 0.38% | 152,197 |
| Jan 13, 2026 | 1,656.00 | 1,656.00 | 1,565.00 | 1,574.00 | 1,574.00 | -2.24% | 392,777 |
| Jan 12, 2026 | 1,607.00 | 1,621.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.25% | 231,835 |
| Jan 9, 2026 | 1,622.00 | 1,650.00 | 1,595.00 | 1,606.00 | 1,606.00 | -0.99% | 177,003 |
| Jan 8, 2026 | 1,703.00 | 1,713.00 | 1,622.00 | 1,622.00 | 1,622.00 | -3.85% | 287,105 |
| Jan 7, 2026 | 1,730.00 | 1,730.00 | 1,650.00 | 1,687.00 | 1,687.00 | -2.03% | 350,767 |
| Jan 6, 2026 | 1,711.00 | 1,819.00 | 1,683.00 | 1,722.00 | 1,722.00 | 0.88% | 2,303,393 |
| Jan 5, 2026 | 1,675.00 | 1,763.00 | 1,668.00 | 1,707.00 | 1,707.00 | 2.22% | 499,557 |
| Jan 2, 2026 | 1,680.00 | 1,705.00 | 1,627.00 | 1,670.00 | 1,670.00 | 3.66% | 252,832 |
| Dec 30, 2025 | 1,616.00 | 1,639.00 | 1,600.00 | 1,611.00 | 1,611.00 | -0.31% | 175,069 |
| Dec 29, 2025 | 1,585.00 | 1,625.00 | 1,585.00 | 1,616.00 | 1,616.00 | 2.47% | 183,605 |
| Dec 26, 2025 | 1,658.00 | 1,668.00 | 1,577.00 | 1,577.00 | 1,570.00 | -4.83% | 324,220 |
| Dec 24, 2025 | 1,661.00 | 1,678.00 | 1,647.00 | 1,657.00 | 1,649.64 | 0.30% | 216,924 |
| Dec 23, 2025 | 1,713.00 | 1,729.00 | 1,652.00 | 1,652.00 | 1,644.67 | -2.99% | 283,102 |
| Dec 22, 2025 | 1,690.00 | 1,717.00 | 1,681.00 | 1,703.00 | 1,695.44 | 1.43% | 278,691 |
| Dec 19, 2025 | 1,687.00 | 1,687.00 | 1,644.00 | 1,679.00 | 1,671.55 | 1.14% | 330,349 |
| Dec 18, 2025 | 1,680.00 | 1,691.00 | 1,660.00 | 1,660.00 | 1,652.63 | -2.52% | 340,220 |
| Dec 17, 2025 | 1,710.00 | 1,741.00 | 1,680.00 | 1,703.00 | 1,695.44 | -0.70% | 530,587 |
| Dec 16, 2025 | 1,724.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,707.39 | -0.81% | 349,023 |
| Dec 15, 2025 | 1,774.00 | 1,795.00 | 1,727.00 | 1,729.00 | 1,721.33 | -2.43% | 548,945 |
| Dec 12, 2025 | 1,765.00 | 1,820.00 | 1,752.00 | 1,772.00 | 1,764.13 | 0.57% | 696,785 |
| Dec 11, 2025 | 1,743.00 | 1,807.00 | 1,736.00 | 1,762.00 | 1,754.18 | 1.09% | 837,485 |
| Dec 10, 2025 | 1,759.00 | 1,763.00 | 1,715.00 | 1,743.00 | 1,735.26 | -0.91% | 404,011 |
| Dec 9, 2025 | 1,737.00 | 1,780.00 | 1,728.00 | 1,759.00 | 1,751.19 | 0.63% | 527,718 |
| Dec 8, 2025 | 1,752.00 | 1,770.00 | 1,734.00 | 1,748.00 | 1,740.24 | -0.23% | 454,945 |
| Dec 5, 2025 | 1,750.00 | 1,762.00 | 1,730.00 | 1,752.00 | 1,744.22 | -0.40% | 562,580 |
| Dec 4, 2025 | 1,781.00 | 1,789.00 | 1,743.00 | 1,759.00 | 1,751.19 | -1.24% | 695,691 |
| Dec 3, 2025 | 1,791.00 | 1,848.00 | 1,767.00 | 1,781.00 | 1,773.09 | 0.45% | 2,111,256 |
| Dec 2, 2025 | 1,753.00 | 1,809.00 | 1,735.00 | 1,773.00 | 1,765.13 | 0.06% | 1,533,250 |
| Dec 1, 2025 | 1,800.00 | 1,860.00 | 1,749.00 | 1,772.00 | 1,764.13 | -0.51% | 2,126,498 |
| Nov 28, 2025 | 1,744.00 | 1,815.00 | 1,726.00 | 1,781.00 | 1,773.09 | 1.77% | 2,156,543 |
| Nov 27, 2025 | 1,805.00 | 1,833.00 | 1,750.00 | 1,750.00 | 1,742.23 | -3.37% | 3,061,851 |
| Nov 26, 2025 | 1,765.00 | 1,900.00 | 1,740.00 | 1,811.00 | 1,802.96 | 2.72% | 11,747,040 |
| Nov 25, 2025 | 1,730.00 | 1,972.00 | 1,718.00 | 1,763.00 | 1,755.17 | 2.50% | 21,146,890 |
| Nov 24, 2025 | 1,910.00 | 1,946.00 | 1,705.00 | 1,720.00 | 1,712.37 | -7.13% | 7,474,060 |
| Nov 21, 2025 | 1,559.00 | 2,055.00 | 1,530.00 | 1,852.00 | 1,843.78 | 15.53% | 48,695,350 |
| Nov 20, 2025 | 1,583.00 | 1,612.00 | 1,579.00 | 1,603.00 | 1,595.88 | 0.63% | 562,814 |
| Nov 19, 2025 | 1,630.00 | 1,640.00 | 1,581.00 | 1,593.00 | 1,585.93 | -2.87% | 879,610 |
| Nov 18, 2025 | 1,666.00 | 1,685.00 | 1,618.00 | 1,640.00 | 1,632.72 | -2.09% | 1,527,597 |
| Nov 17, 2025 | 1,740.00 | 1,753.00 | 1,644.00 | 1,675.00 | 1,667.56 | -2.45% | 2,051,131 |
| Nov 14, 2025 | 1,739.00 | 1,867.00 | 1,665.00 | 1,717.00 | 1,709.38 | -1.27% | 7,320,843 |
| Nov 13, 2025 | 1,590.00 | 1,970.00 | 1,566.00 | 1,739.00 | 1,731.28 | 14.71% | 34,111,920 |
| Nov 12, 2025 | 1,477.00 | 1,547.00 | 1,470.00 | 1,516.00 | 1,509.27 | 2.43% | 338,021 |
| Nov 11, 2025 | 1,495.00 | 1,644.00 | 1,450.00 | 1,480.00 | 1,473.43 | - | 936,435 |
| Nov 10, 2025 | 1,433.00 | 1,499.00 | 1,433.00 | 1,480.00 | 1,473.43 | 3.28% | 78,826 |
| Nov 7, 2025 | 1,465.00 | 1,478.00 | 1,418.00 | 1,433.00 | 1,426.64 | -3.18% | 134,296 |
| Nov 6, 2025 | 1,470.00 | 1,514.00 | 1,450.00 | 1,480.00 | 1,473.43 | 0.82% | 116,199 |
| Nov 5, 2025 | 1,504.00 | 1,504.00 | 1,422.00 | 1,468.00 | 1,461.48 | -2.00% | 226,457 |
| Nov 4, 2025 | 1,447.00 | 1,545.00 | 1,442.00 | 1,498.00 | 1,491.35 | 2.53% | 228,515 |
| Nov 3, 2025 | 1,453.00 | 1,484.00 | 1,450.00 | 1,461.00 | 1,454.51 | -0.07% | 131,992 |
| Oct 31, 2025 | 1,453.00 | 1,500.00 | 1,453.00 | 1,462.00 | 1,455.51 | -1.02% | 102,962 |
| Oct 30, 2025 | 1,486.00 | 1,508.00 | 1,470.00 | 1,477.00 | 1,470.44 | -0.61% | 154,977 |
| Oct 29, 2025 | 1,556.00 | 1,556.00 | 1,485.00 | 1,486.00 | 1,479.40 | -2.75% | 216,197 |
| Oct 28, 2025 | 1,501.00 | 1,540.00 | 1,497.00 | 1,528.00 | 1,521.22 | 0.59% | 166,665 |
| Oct 27, 2025 | 1,499.00 | 1,546.00 | 1,490.00 | 1,519.00 | 1,512.26 | 1.33% | 207,832 |
| Oct 24, 2025 | 1,520.00 | 1,538.00 | 1,496.00 | 1,499.00 | 1,492.35 | -1.38% | 184,099 |
| Oct 23, 2025 | 1,547.00 | 1,547.00 | 1,519.00 | 1,520.00 | 1,513.25 | -1.81% | 85,884 |
| Oct 22, 2025 | 1,534.00 | 1,561.00 | 1,513.00 | 1,548.00 | 1,541.13 | 0.32% | 144,578 |
| Oct 21, 2025 | 1,557.00 | 1,588.00 | 1,539.00 | 1,543.00 | 1,536.15 | -1.84% | 222,142 |
| Oct 20, 2025 | 1,544.00 | 1,577.00 | 1,540.00 | 1,572.00 | 1,565.02 | 0.96% | 164,111 |
| Oct 17, 2025 | 1,603.00 | 1,613.00 | 1,556.00 | 1,557.00 | 1,550.09 | -2.87% | 210,346 |
| Oct 16, 2025 | 1,617.00 | 1,631.00 | 1,582.00 | 1,603.00 | 1,595.88 | -0.87% | 239,176 |
| Oct 15, 2025 | 1,546.00 | 1,694.00 | 1,546.00 | 1,617.00 | 1,609.82 | 3.59% | 441,532 |
| Oct 14, 2025 | 1,580.00 | 1,617.00 | 1,556.00 | 1,561.00 | 1,554.07 | -1.08% | 192,609 |
| Oct 13, 2025 | 1,560.00 | 1,589.00 | 1,528.00 | 1,578.00 | 1,571.00 | -0.82% | 146,388 |
| Oct 10, 2025 | 1,626.00 | 1,644.00 | 1,584.00 | 1,591.00 | 1,583.94 | -2.15% | 171,734 |