ilShinbiobase Co. Ltd. (KOSDAQ:068330)
South Korea
· Delayed Price · Currency is KRW 1,752.00
-7.00 (-0.40%)
At close: Dec 5, 2025
ilShinbiobase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,750.00 | 1,762.00 | 1,730.00 | 1,752.00 | 1,752.00 | -0.40% | 553,884 |
| Dec 4, 2025 | 1,781.00 | 1,789.00 | 1,743.00 | 1,759.00 | 1,759.00 | -1.24% | 695,691 |
| Dec 3, 2025 | 1,791.00 | 1,848.00 | 1,767.00 | 1,781.00 | 1,781.00 | 0.45% | 2,111,256 |
| Dec 2, 2025 | 1,753.00 | 1,809.00 | 1,735.00 | 1,773.00 | 1,773.00 | 0.06% | 1,518,971 |
| Dec 1, 2025 | 1,800.00 | 1,860.00 | 1,749.00 | 1,772.00 | 1,772.00 | -0.51% | 2,114,157 |
| Nov 28, 2025 | 1,744.00 | 1,815.00 | 1,726.00 | 1,781.00 | 1,781.00 | 1.77% | 2,156,543 |
| Nov 27, 2025 | 1,805.00 | 1,833.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.37% | 3,061,851 |
| Nov 26, 2025 | 1,765.00 | 1,900.00 | 1,740.00 | 1,811.00 | 1,811.00 | 2.72% | 11,700,350 |
| Nov 25, 2025 | 1,730.00 | 1,972.00 | 1,718.00 | 1,763.00 | 1,763.00 | 2.50% | 21,146,890 |
| Nov 24, 2025 | 1,910.00 | 1,946.00 | 1,705.00 | 1,720.00 | 1,720.00 | -7.13% | 7,474,060 |
| Nov 21, 2025 | 1,559.00 | 2,055.00 | 1,530.00 | 1,852.00 | 1,852.00 | 15.53% | 48,102,903 |
| Nov 20, 2025 | 1,583.00 | 1,612.00 | 1,579.00 | 1,603.00 | 1,603.00 | 0.63% | 562,814 |
| Nov 19, 2025 | 1,630.00 | 1,640.00 | 1,581.00 | 1,593.00 | 1,593.00 | -2.87% | 879,610 |
| Nov 18, 2025 | 1,666.00 | 1,685.00 | 1,618.00 | 1,640.00 | 1,640.00 | -2.09% | 1,527,597 |
| Nov 17, 2025 | 1,740.00 | 1,753.00 | 1,644.00 | 1,675.00 | 1,675.00 | -2.45% | 2,051,131 |
| Nov 14, 2025 | 1,739.00 | 1,867.00 | 1,665.00 | 1,717.00 | 1,717.00 | -1.27% | 7,320,843 |
| Nov 13, 2025 | 1,590.00 | 1,970.00 | 1,566.00 | 1,739.00 | 1,739.00 | 14.71% | 34,111,920 |
| Nov 12, 2025 | 1,477.00 | 1,547.00 | 1,470.00 | 1,516.00 | 1,516.00 | 2.43% | 338,021 |
| Nov 11, 2025 | 1,495.00 | 1,644.00 | 1,450.00 | 1,480.00 | 1,480.00 | - | 936,435 |
| Nov 10, 2025 | 1,433.00 | 1,499.00 | 1,433.00 | 1,480.00 | 1,480.00 | 3.28% | 78,826 |
| Nov 7, 2025 | 1,465.00 | 1,478.00 | 1,418.00 | 1,433.00 | 1,433.00 | -3.18% | 134,296 |
| Nov 6, 2025 | 1,470.00 | 1,514.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.82% | 116,199 |
| Nov 5, 2025 | 1,504.00 | 1,504.00 | 1,422.00 | 1,468.00 | 1,468.00 | -2.00% | 226,457 |
| Nov 4, 2025 | 1,447.00 | 1,545.00 | 1,442.00 | 1,498.00 | 1,498.00 | 2.53% | 228,515 |
| Nov 3, 2025 | 1,453.00 | 1,484.00 | 1,450.00 | 1,461.00 | 1,461.00 | -0.07% | 131,992 |
| Oct 31, 2025 | 1,453.00 | 1,500.00 | 1,453.00 | 1,462.00 | 1,462.00 | -1.02% | 102,962 |
| Oct 30, 2025 | 1,486.00 | 1,508.00 | 1,470.00 | 1,477.00 | 1,477.00 | -0.61% | 154,977 |
| Oct 29, 2025 | 1,556.00 | 1,556.00 | 1,485.00 | 1,486.00 | 1,486.00 | -2.75% | 216,197 |
| Oct 28, 2025 | 1,501.00 | 1,540.00 | 1,497.00 | 1,528.00 | 1,528.00 | 0.59% | 166,665 |
| Oct 27, 2025 | 1,499.00 | 1,546.00 | 1,490.00 | 1,519.00 | 1,519.00 | 1.33% | 207,832 |
| Oct 24, 2025 | 1,520.00 | 1,538.00 | 1,496.00 | 1,499.00 | 1,499.00 | -1.38% | 184,099 |
| Oct 23, 2025 | 1,547.00 | 1,547.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.81% | 85,884 |
| Oct 22, 2025 | 1,534.00 | 1,561.00 | 1,513.00 | 1,548.00 | 1,548.00 | 0.32% | 144,578 |
| Oct 21, 2025 | 1,557.00 | 1,588.00 | 1,539.00 | 1,543.00 | 1,543.00 | -1.84% | 222,142 |
| Oct 20, 2025 | 1,544.00 | 1,577.00 | 1,540.00 | 1,572.00 | 1,572.00 | 0.96% | 164,111 |
| Oct 17, 2025 | 1,603.00 | 1,613.00 | 1,556.00 | 1,557.00 | 1,557.00 | -2.87% | 210,346 |
| Oct 16, 2025 | 1,617.00 | 1,631.00 | 1,582.00 | 1,603.00 | 1,603.00 | -0.87% | 239,176 |
| Oct 15, 2025 | 1,546.00 | 1,694.00 | 1,546.00 | 1,617.00 | 1,617.00 | 3.59% | 441,532 |
| Oct 14, 2025 | 1,580.00 | 1,617.00 | 1,556.00 | 1,561.00 | 1,561.00 | -1.08% | 192,609 |
| Oct 13, 2025 | 1,560.00 | 1,589.00 | 1,528.00 | 1,578.00 | 1,578.00 | -0.82% | 146,388 |
| Oct 10, 2025 | 1,626.00 | 1,644.00 | 1,584.00 | 1,591.00 | 1,591.00 | -2.15% | 171,734 |
| Oct 2, 2025 | 1,602.00 | 1,634.00 | 1,590.00 | 1,626.00 | 1,626.00 | 0.99% | 178,638 |
| Oct 1, 2025 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.06% | 51,751 |
| Sep 30, 2025 | 1,627.00 | 1,641.00 | 1,609.00 | 1,609.00 | 1,609.00 | -1.11% | 70,376 |
| Sep 29, 2025 | 1,611.00 | 1,650.00 | 1,605.00 | 1,627.00 | 1,627.00 | 0.99% | 59,475 |
| Sep 26, 2025 | 1,643.00 | 1,652.00 | 1,610.00 | 1,611.00 | 1,611.00 | -2.89% | 133,668 |
| Sep 25, 2025 | 1,640.00 | 1,665.00 | 1,638.00 | 1,659.00 | 1,659.00 | 0.18% | 126,124 |
| Sep 24, 2025 | 1,671.00 | 1,672.00 | 1,640.00 | 1,656.00 | 1,656.00 | -0.84% | 161,070 |
| Sep 23, 2025 | 1,694.00 | 1,705.00 | 1,660.00 | 1,670.00 | 1,670.00 | -1.24% | 212,164 |
| Sep 22, 2025 | 1,730.00 | 1,730.00 | 1,690.00 | 1,691.00 | 1,691.00 | -1.63% | 167,101 |
| Sep 19, 2025 | 1,717.00 | 1,743.00 | 1,699.00 | 1,719.00 | 1,719.00 | -0.06% | 280,405 |
| Sep 18, 2025 | 1,694.00 | 1,741.00 | 1,686.00 | 1,720.00 | 1,720.00 | 1.53% | 300,066 |
| Sep 17, 2025 | 1,687.00 | 1,703.00 | 1,683.00 | 1,694.00 | 1,694.00 | -0.59% | 102,659 |
| Sep 16, 2025 | 1,719.00 | 1,719.00 | 1,670.00 | 1,704.00 | 1,704.00 | 0.24% | 206,631 |
| Sep 15, 2025 | 1,687.00 | 1,731.00 | 1,687.00 | 1,700.00 | 1,700.00 | -0.58% | 166,437 |
| Sep 12, 2025 | 1,714.00 | 1,720.00 | 1,615.00 | 1,710.00 | 1,710.00 | -0.18% | 230,734 |
| Sep 11, 2025 | 1,720.00 | 1,737.00 | 1,710.00 | 1,713.00 | 1,713.00 | -0.41% | 180,789 |
| Sep 10, 2025 | 1,730.00 | 1,740.00 | 1,711.00 | 1,720.00 | 1,720.00 | -0.58% | 295,528 |
| Sep 9, 2025 | 1,837.00 | 1,845.00 | 1,724.00 | 1,730.00 | 1,730.00 | -0.69% | 541,437 |
| Sep 8, 2025 | 1,773.00 | 1,800.00 | 1,732.00 | 1,742.00 | 1,742.00 | -1.69% | 646,416 |
| Sep 5, 2025 | 1,757.00 | 1,805.00 | 1,721.00 | 1,772.00 | 1,772.00 | 0.85% | 1,291,827 |
| Sep 4, 2025 | 1,682.00 | 1,806.00 | 1,670.00 | 1,757.00 | 1,757.00 | 6.42% | 3,576,397 |
| Sep 3, 2025 | 1,571.00 | 1,850.00 | 1,560.00 | 1,651.00 | 1,651.00 | 5.09% | 7,827,935 |
| Sep 2, 2025 | 1,566.00 | 1,609.00 | 1,565.00 | 1,571.00 | 1,571.00 | -0.95% | 182,840 |
| Sep 1, 2025 | 1,592.00 | 1,611.00 | 1,583.00 | 1,586.00 | 1,586.00 | -0.75% | 122,363 |
| Aug 29, 2025 | 1,610.00 | 1,624.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.50% | 156,713 |
| Aug 28, 2025 | 1,601.00 | 1,627.00 | 1,600.00 | 1,606.00 | 1,606.00 | 0.06% | 108,148 |
| Aug 27, 2025 | 1,616.00 | 1,670.00 | 1,598.00 | 1,605.00 | 1,605.00 | -0.68% | 318,386 |
| Aug 26, 2025 | 1,605.00 | 1,662.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.06% | 161,653 |
| Aug 25, 2025 | 1,617.00 | 1,633.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.87% | 145,085 |
| Aug 22, 2025 | 1,585.00 | 1,637.00 | 1,585.00 | 1,603.00 | 1,603.00 | -0.19% | 130,469 |
| Aug 21, 2025 | 1,649.00 | 1,649.00 | 1,605.00 | 1,606.00 | 1,606.00 | 0.69% | 315,165 |
| Aug 20, 2025 | 1,607.00 | 1,650.00 | 1,562.00 | 1,595.00 | 1,595.00 | -1.54% | 299,001 |
| Aug 19, 2025 | 1,608.00 | 1,632.00 | 1,592.00 | 1,620.00 | 1,620.00 | 0.25% | 298,688 |
| Aug 18, 2025 | 1,672.00 | 1,690.00 | 1,616.00 | 1,616.00 | 1,616.00 | -3.41% | 385,483 |
| Aug 14, 2025 | 1,719.00 | 1,722.00 | 1,669.00 | 1,673.00 | 1,673.00 | -2.62% | 345,265 |
| Aug 13, 2025 | 1,672.00 | 1,780.00 | 1,669.00 | 1,718.00 | 1,718.00 | 3.25% | 1,514,729 |
| Aug 12, 2025 | 1,697.00 | 1,730.00 | 1,663.00 | 1,664.00 | 1,664.00 | -1.48% | 529,777 |
| Aug 11, 2025 | 1,705.00 | 1,763.00 | 1,658.00 | 1,689.00 | 1,689.00 | 0.36% | 689,566 |
| Aug 8, 2025 | 1,690.00 | 1,694.00 | 1,653.00 | 1,683.00 | 1,683.00 | -0.36% | 380,541 |
| Aug 7, 2025 | 1,710.00 | 1,720.00 | 1,683.00 | 1,689.00 | 1,689.00 | -1.52% | 334,296 |
| Aug 6, 2025 | 1,704.00 | 1,733.00 | 1,699.00 | 1,715.00 | 1,715.00 | -0.12% | 286,776 |
| Aug 5, 2025 | 1,712.00 | 1,748.00 | 1,707.00 | 1,717.00 | 1,717.00 | 0.47% | 415,393 |
| Aug 4, 2025 | 1,690.00 | 1,741.00 | 1,690.00 | 1,709.00 | 1,709.00 | 0.41% | 413,759 |
| Aug 1, 2025 | 1,826.00 | 1,884.00 | 1,689.00 | 1,702.00 | 1,702.00 | -6.59% | 2,927,902 |
| Jul 31, 2025 | 1,861.00 | 1,881.00 | 1,815.00 | 1,822.00 | 1,822.00 | -3.09% | 953,515 |
| Jul 30, 2025 | 1,826.00 | 1,950.00 | 1,826.00 | 1,880.00 | 1,880.00 | 3.13% | 3,286,993 |
| Jul 29, 2025 | 1,825.00 | 1,870.00 | 1,816.00 | 1,823.00 | 1,823.00 | 0.05% | 706,589 |
| Jul 28, 2025 | 1,836.00 | 1,970.00 | 1,800.00 | 1,822.00 | 1,822.00 | -0.76% | 4,533,157 |
| Jul 25, 2025 | 1,882.00 | 1,923.00 | 1,825.00 | 1,836.00 | 1,836.00 | -1.77% | 948,175 |
| Jul 24, 2025 | 1,839.00 | 1,980.00 | 1,830.00 | 1,869.00 | 1,869.00 | 2.13% | 6,854,813 |
| Jul 23, 2025 | 1,857.00 | 1,912.00 | 1,779.00 | 1,830.00 | 1,830.00 | -1.40% | 2,268,402 |
| Jul 22, 2025 | 1,840.00 | 1,990.00 | 1,807.00 | 1,856.00 | 1,856.00 | 1.37% | 8,762,493 |
| Jul 21, 2025 | 1,947.00 | 1,948.00 | 1,831.00 | 1,831.00 | 1,831.00 | -6.15% | 2,315,701 |
| Jul 18, 2025 | 2,150.00 | 2,160.00 | 1,951.00 | 1,951.00 | 1,951.00 | -10.09% | 5,944,040 |
| Jul 17, 2025 | 1,920.00 | 2,330.00 | 1,866.00 | 2,170.00 | 2,170.00 | 15.86% | 66,204,350 |
| Jul 16, 2025 | 1,841.00 | 1,944.00 | 1,817.00 | 1,873.00 | 1,873.00 | 1.74% | 4,100,949 |
| Jul 15, 2025 | 1,778.00 | 1,990.00 | 1,740.00 | 1,841.00 | 1,841.00 | 3.78% | 13,841,490 |
| Jul 14, 2025 | 1,712.00 | 2,050.00 | 1,705.00 | 1,774.00 | 1,774.00 | 3.68% | 16,653,380 |
| Jul 11, 2025 | 1,723.00 | 1,780.00 | 1,698.00 | 1,711.00 | 1,711.00 | 0.06% | 866,696 |