Skip to main content
Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,674.00
+10.00 (0.60%)
Last updated: Dec 5, 2025, 9:51 AM KST

Ilshinstone.Co.,Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,661.001,679.001,655.001,679.001,679.000.90%309,095
Dec 4, 20251,679.001,684.001,651.001,664.001,664.00-0.89%244,689
Dec 3, 20251,675.001,690.001,655.001,679.001,679.000.60%255,272
Dec 2, 20251,669.001,672.001,655.001,669.001,669.00-0.12%248,074
Dec 1, 20251,691.001,730.001,659.001,671.001,671.00-1.12%315,625
Nov 28, 20251,645.001,715.001,644.001,690.001,690.002.74%672,329
Nov 27, 20251,639.001,678.001,590.001,645.001,645.00-0.12%459,432
Nov 26, 20251,615.001,650.001,606.001,647.001,647.003.00%372,104
Nov 25, 20251,585.001,638.001,579.001,599.001,599.001.20%471,331
Nov 24, 20251,598.001,635.001,580.001,580.001,580.00-0.63%267,528
Nov 21, 20251,611.001,622.001,585.001,590.001,590.00-2.21%293,555
Nov 20, 20251,577.001,635.001,576.001,626.001,626.003.11%314,227
Nov 19, 20251,551.001,593.001,520.001,577.001,577.001.35%376,050
Nov 18, 20251,615.001,640.001,556.001,556.001,556.00-3.71%638,886
Nov 17, 20251,620.001,629.001,601.001,616.001,616.00-0.31%342,236
Nov 14, 20251,661.001,672.001,621.001,621.001,621.00-2.70%402,591
Nov 13, 20251,673.001,680.001,654.001,666.001,666.00-0.42%322,113
Nov 12, 20251,615.001,699.001,600.001,673.001,673.003.59%540,799
Nov 11, 20251,633.001,653.001,605.001,615.001,615.00-1.10%527,469
Nov 10, 20251,612.001,643.001,605.001,633.001,633.001.24%362,343
Nov 7, 20251,602.001,645.001,586.001,613.001,613.00-0.92%748,042
Nov 6, 20251,701.001,710.001,621.001,628.001,628.00-3.78%927,628
Nov 5, 20251,705.001,765.001,658.001,692.001,692.001.44%2,413,575
Nov 4, 20251,680.001,714.001,666.001,668.001,668.00-1.13%869,957
Nov 3, 20251,770.001,790.001,682.001,687.001,687.00-5.01%2,048,078
Oct 31, 20251,823.001,832.001,762.001,776.001,776.00-3.37%1,721,180
Oct 30, 20251,920.001,967.001,835.001,838.001,838.00-6.98%3,098,193
Oct 29, 20252,215.002,215.001,930.001,976.001,976.00-11.19%4,544,227
Oct 28, 20252,210.002,250.002,180.002,225.002,225.00-1.11%1,613,010
Oct 27, 20252,240.002,255.002,167.002,250.002,250.003.69%3,354,124
Oct 24, 20252,105.002,190.002,075.002,170.002,170.002.36%1,779,913
Oct 23, 20252,105.002,170.002,100.002,120.002,120.00-1,066,216
Oct 22, 20252,120.002,155.002,070.002,120.002,120.00-2.08%1,533,922
Oct 21, 20252,120.002,325.002,100.002,165.002,165.001.88%8,459,067
Oct 20, 20252,100.002,135.002,065.002,125.002,125.005.72%2,895,549
Oct 17, 20252,080.002,080.002,000.002,010.002,010.00-2.90%754,969
Oct 16, 20252,035.002,115.002,035.002,070.002,070.002.22%1,597,984
Oct 15, 20252,025.002,045.002,010.002,025.002,025.000.75%611,199
Oct 14, 20252,010.002,055.001,982.002,010.002,010.000.25%1,302,599
Oct 13, 20251,981.002,045.001,978.002,005.002,005.00-0.25%568,729
Oct 10, 20252,020.002,040.001,970.002,010.002,010.00-4.06%1,289,640
Oct 2, 20252,035.002,105.002,010.002,095.002,095.002.95%1,411,287
Oct 1, 20252,150.002,170.002,025.002,035.002,035.002.93%3,490,996
Sep 30, 20251,986.002,000.001,955.001,977.001,977.00-0.50%597,960
Sep 29, 20252,010.002,030.001,986.001,987.001,987.00-0.60%829,792
Sep 26, 20251,992.002,035.001,967.001,999.001,999.00-0.05%1,270,450
Sep 25, 20252,070.002,100.002,000.002,000.002,000.00-4.31%2,510,002
Sep 24, 20252,125.002,135.002,045.002,090.002,090.00-5.22%3,923,327
Sep 23, 20252,005.002,340.001,980.002,205.002,205.0011.65%24,962,120
Sep 22, 20251,900.001,988.001,890.001,975.001,975.006.24%1,980,953
Sep 19, 20251,949.001,959.001,763.001,859.001,859.00-4.62%1,594,122
Sep 18, 20251,937.001,954.001,931.001,949.001,949.000.62%484,148
Sep 17, 20251,935.001,947.001,917.001,937.001,937.00-0.21%809,506
Sep 16, 20251,936.001,964.001,936.001,941.001,941.00-0.36%526,660
Sep 15, 20252,015.002,015.001,931.001,948.001,948.00-3.33%1,560,231
Sep 12, 20252,030.002,035.002,010.002,015.002,015.00-0.49%562,006
Sep 11, 20252,085.002,095.002,025.002,025.002,025.00-2.17%652,583
Sep 10, 20252,035.002,075.002,030.002,070.002,070.001.72%597,707
Sep 9, 20252,025.002,040.002,010.002,035.002,035.000.49%366,205
Sep 8, 20252,015.002,050.002,005.002,025.002,025.00-0.25%392,302
Sep 5, 20252,075.002,085.002,010.002,030.002,030.00-1.69%711,176
Sep 4, 20252,065.002,075.002,050.002,065.002,065.00-353,801
Sep 3, 20252,035.002,080.002,020.002,065.002,065.001.23%734,817
Sep 2, 20252,045.002,100.002,040.002,040.002,040.00-0.97%568,720
Sep 1, 20252,070.002,105.002,040.002,060.002,060.00-2.60%724,559
Aug 29, 20252,165.002,170.002,110.002,115.002,115.00-2.31%719,024
Aug 28, 20252,170.002,210.002,120.002,165.002,165.00-0.69%720,112
Aug 27, 20252,205.002,260.002,170.002,180.002,180.000.46%1,647,941
Aug 26, 20252,360.002,390.002,155.002,170.002,170.00-3.98%4,545,952
Aug 25, 20252,220.002,300.002,195.002,260.002,260.002.03%1,145,676
Aug 22, 20252,175.002,290.002,170.002,215.002,215.000.91%1,063,357
Aug 21, 20252,240.002,300.002,195.002,195.002,195.00-2.44%1,039,909
Aug 20, 20252,210.002,270.002,195.002,250.002,250.00-0.22%847,507
Aug 19, 20252,265.002,305.002,240.002,255.002,255.00-2.38%966,242
Aug 18, 20252,280.002,330.002,160.002,310.002,310.00-2,288,941
Aug 14, 20252,330.002,350.002,275.002,310.002,310.00-1.07%2,595,026
Aug 13, 20252,460.002,475.002,305.002,335.002,335.00-6.22%4,266,663
Aug 12, 20252,380.002,530.002,370.002,490.002,490.003.32%8,657,504
Aug 11, 20252,450.002,460.002,380.002,410.002,410.000.42%2,373,215
Aug 8, 20252,405.002,500.002,375.002,400.002,400.001.91%7,294,373
Aug 7, 20252,360.002,400.002,345.002,355.002,355.00-0.21%1,232,303
Aug 6, 20252,360.002,390.002,335.002,360.002,360.00-1.26%1,394,816
Aug 5, 20252,390.002,425.002,355.002,390.002,390.000.63%2,433,754
Aug 4, 20252,300.002,390.002,250.002,375.002,375.001.06%3,570,737
Aug 1, 20252,310.002,410.002,300.002,350.002,350.001.73%8,460,620
Jul 31, 20252,180.002,480.002,150.002,310.002,310.009.74%33,191,360
Jul 30, 20252,095.002,150.002,085.002,105.002,105.000.72%1,318,545
Jul 29, 20252,050.002,165.002,035.002,090.002,090.004.24%3,337,371
Jul 28, 20252,065.002,085.001,995.002,005.002,005.00-3.14%1,558,276
Jul 25, 20252,050.002,115.002,035.002,070.002,070.000.49%1,141,282
Jul 24, 20252,120.002,170.002,060.002,060.002,060.00-3.06%1,653,144
Jul 23, 20252,180.002,215.002,115.002,125.002,125.00-2.75%1,501,462
Jul 22, 20252,315.002,315.002,180.002,185.002,185.00-1.80%2,418,693
Jul 21, 20252,275.002,285.002,165.002,225.002,225.00-2.20%1,715,014
Jul 18, 20252,255.002,285.002,235.002,275.002,275.00-0.22%960,941
Jul 17, 20252,320.002,335.002,260.002,280.002,280.00-1.51%942,560
Jul 16, 20252,355.002,355.002,300.002,315.002,315.00-1.49%737,649
Jul 15, 20252,370.002,380.002,340.002,350.002,350.00-0.63%692,645
Jul 14, 20252,410.002,415.002,350.002,365.002,365.00-1.25%823,554
Jul 11, 20252,455.002,455.002,395.002,395.002,395.00-0.62%1,395,143