ilShinbiobase Co. Ltd. (KOSDAQ:068330)
South Korea
· Delayed Price · Currency is KRW 1,599.00
+8.00 (0.50%)
Apr 29, 2026, 3:30 PM KST
ilShinbiobase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,591.00 | 1,611.00 | 1,579.00 | 1,599.00 | 1,599.00 | 0.50% | 179,941 |
| Apr 28, 2026 | 1,615.00 | 1,615.00 | 1,585.00 | 1,591.00 | 1,591.00 | -0.56% | 193,485 |
| Apr 27, 2026 | 1,593.00 | 1,614.00 | 1,581.00 | 1,600.00 | 1,600.00 | 0.44% | 232,013 |
| Apr 24, 2026 | 1,605.00 | 1,625.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.75% | 249,879 |
| Apr 23, 2026 | 1,618.00 | 1,620.00 | 1,581.00 | 1,605.00 | 1,605.00 | -0.80% | 432,969 |
| Apr 22, 2026 | 1,595.00 | 1,695.00 | 1,573.00 | 1,618.00 | 1,618.00 | 1.44% | 1,023,855 |
| Apr 21, 2026 | 1,613.00 | 1,629.00 | 1,592.00 | 1,595.00 | 1,595.00 | -1.12% | 399,564 |
| Apr 20, 2026 | 1,652.00 | 1,659.00 | 1,611.00 | 1,613.00 | 1,613.00 | -3.41% | 513,040 |
| Apr 17, 2026 | 1,604.00 | 1,834.00 | 1,596.00 | 1,670.00 | 1,670.00 | 6.37% | 6,174,203 |
| Apr 16, 2026 | 1,575.00 | 1,632.00 | 1,547.00 | 1,570.00 | 1,570.00 | 0.13% | 966,662 |
| Apr 15, 2026 | 1,537.00 | 1,775.00 | 1,507.00 | 1,568.00 | 1,568.00 | 2.69% | 6,635,764 |
| Apr 14, 2026 | 1,452.00 | 1,684.00 | 1,450.00 | 1,527.00 | 1,527.00 | 5.24% | 2,634,291 |
| Apr 13, 2026 | 1,422.00 | 1,464.00 | 1,411.00 | 1,451.00 | 1,451.00 | 0.90% | 105,441 |
| Apr 10, 2026 | 1,417.00 | 1,447.00 | 1,410.00 | 1,438.00 | 1,438.00 | 1.55% | 93,284 |
| Apr 9, 2026 | 1,400.00 | 1,420.00 | 1,387.00 | 1,416.00 | 1,416.00 | 0.71% | 84,989 |
| Apr 8, 2026 | 1,380.00 | 1,422.00 | 1,365.00 | 1,406.00 | 1,406.00 | 3.38% | 261,441 |
| Apr 7, 2026 | 1,361.00 | 1,383.00 | 1,343.00 | 1,360.00 | 1,360.00 | -0.07% | 147,967 |
| Apr 6, 2026 | 1,413.00 | 1,418.00 | 1,349.00 | 1,361.00 | 1,361.00 | -3.75% | 304,914 |
| Apr 3, 2026 | 1,411.00 | 1,432.00 | 1,400.00 | 1,414.00 | 1,414.00 | 0.28% | 118,119 |
| Apr 2, 2026 | 1,463.00 | 1,480.00 | 1,393.00 | 1,410.00 | 1,410.00 | -3.62% | 345,596 |
| Apr 1, 2026 | 1,420.00 | 1,487.00 | 1,420.00 | 1,463.00 | 1,463.00 | 4.43% | 197,868 |
| Mar 31, 2026 | 1,453.00 | 1,463.00 | 1,401.00 | 1,401.00 | 1,401.00 | -4.37% | 281,946 |
| Mar 30, 2026 | 1,428.00 | 1,513.00 | 1,392.00 | 1,465.00 | 1,465.00 | 1.95% | 513,236 |
| Mar 27, 2026 | 1,398.00 | 1,490.00 | 1,389.00 | 1,437.00 | 1,437.00 | 1.84% | 324,423 |
| Mar 26, 2026 | 1,447.00 | 1,457.00 | 1,409.00 | 1,411.00 | 1,411.00 | -2.42% | 131,632 |
| Mar 25, 2026 | 1,411.00 | 1,449.00 | 1,411.00 | 1,446.00 | 1,446.00 | 2.55% | 144,975 |
| Mar 24, 2026 | 1,405.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 1.95% | 100,759 |
| Mar 23, 2026 | 1,442.00 | 1,443.00 | 1,381.00 | 1,383.00 | 1,383.00 | -4.16% | 188,324 |
| Mar 20, 2026 | 1,440.00 | 1,454.00 | 1,418.00 | 1,443.00 | 1,443.00 | 1.41% | 94,648 |
| Mar 19, 2026 | 1,430.00 | 1,439.00 | 1,412.00 | 1,423.00 | 1,423.00 | -2.00% | 164,500 |
| Mar 18, 2026 | 1,470.00 | 1,494.00 | 1,450.00 | 1,452.00 | 1,452.00 | -1.22% | 164,642 |
| Mar 17, 2026 | 1,476.00 | 1,479.00 | 1,452.00 | 1,470.00 | 1,470.00 | 0.48% | 61,178 |
| Mar 16, 2026 | 1,500.00 | 1,506.00 | 1,446.00 | 1,463.00 | 1,463.00 | -1.68% | 86,601 |
| Mar 13, 2026 | 1,475.00 | 1,500.00 | 1,451.00 | 1,488.00 | 1,488.00 | 0.07% | 80,928 |
| Mar 12, 2026 | 1,470.00 | 1,500.00 | 1,470.00 | 1,487.00 | 1,487.00 | 0.47% | 59,778 |
| Mar 11, 2026 | 1,497.00 | 1,506.00 | 1,466.00 | 1,480.00 | 1,480.00 | 0.61% | 229,204 |
| Mar 10, 2026 | 1,422.00 | 1,498.00 | 1,422.00 | 1,471.00 | 1,471.00 | 3.66% | 155,335 |
| 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 |