Ilshinstone.Co.,Ltd. (KRX:007110)
South Korea
· Delayed Price · Currency is KRW 1,549.00
-125.00 (-7.47%)
Mar 9, 2026, 3:30 PM KST
Ilshinstone.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,601.00 | 1,627.00 | 1,520.00 | 1,549.00 | 1,549.00 | -7.47% | 793,368 |
| Mar 6, 2026 | 1,620.00 | 1,691.00 | 1,611.00 | 1,674.00 | 1,674.00 | 1.09% | 466,220 |
| Mar 5, 2026 | 1,535.00 | 1,660.00 | 1,535.00 | 1,656.00 | 1,656.00 | 9.45% | 884,924 |
| Mar 4, 2026 | 1,690.00 | 1,700.00 | 1,508.00 | 1,513.00 | 1,513.00 | -13.00% | 1,956,854 |
| Mar 3, 2026 | 1,798.00 | 1,820.00 | 1,735.00 | 1,739.00 | 1,739.00 | -4.40% | 1,011,170 |
| Feb 27, 2026 | 1,806.00 | 1,860.00 | 1,801.00 | 1,819.00 | 1,819.00 | 2.36% | 1,604,722 |
| Feb 26, 2026 | 1,855.00 | 1,855.00 | 1,740.00 | 1,777.00 | 1,777.00 | -4.20% | 1,456,920 |
| Feb 25, 2026 | 1,900.00 | 1,920.00 | 1,845.00 | 1,855.00 | 1,855.00 | -2.21% | 847,113 |
| Feb 24, 2026 | 1,870.00 | 1,915.00 | 1,846.00 | 1,897.00 | 1,897.00 | 1.44% | 993,166 |
| Feb 23, 2026 | 1,832.00 | 1,903.00 | 1,832.00 | 1,870.00 | 1,870.00 | 2.52% | 1,922,935 |
| Feb 20, 2026 | 1,850.00 | 1,876.00 | 1,818.00 | 1,824.00 | 1,824.00 | 0.11% | 1,621,302 |
| Feb 19, 2026 | 1,803.00 | 1,867.00 | 1,766.00 | 1,822.00 | 1,822.00 | 2.82% | 2,143,617 |
| Feb 13, 2026 | 1,745.00 | 1,836.00 | 1,745.00 | 1,772.00 | 1,772.00 | 1.90% | 2,992,395 |
| Feb 12, 2026 | 1,730.00 | 1,774.00 | 1,715.00 | 1,739.00 | 1,739.00 | 0.52% | 995,856 |
| Feb 11, 2026 | 1,731.00 | 1,742.00 | 1,713.00 | 1,730.00 | 1,730.00 | 0.29% | 706,882 |
| Feb 10, 2026 | 1,717.00 | 1,758.00 | 1,685.00 | 1,725.00 | 1,725.00 | 0.47% | 1,933,270 |
| Feb 9, 2026 | 1,791.00 | 1,791.00 | 1,715.00 | 1,717.00 | 1,717.00 | -5.19% | 3,063,718 |
| Feb 6, 2026 | 1,606.00 | 1,947.00 | 1,549.00 | 1,811.00 | 1,811.00 | 12.76% | 19,983,130 |
| Feb 5, 2026 | 1,632.00 | 1,665.00 | 1,605.00 | 1,606.00 | 1,606.00 | -1.59% | 457,839 |
| Feb 4, 2026 | 1,601.00 | 1,635.00 | 1,601.00 | 1,632.00 | 1,632.00 | 0.87% | 454,868 |
| Feb 3, 2026 | 1,554.00 | 1,631.00 | 1,554.00 | 1,618.00 | 1,618.00 | 4.12% | 755,558 |
| Feb 2, 2026 | 1,566.00 | 1,589.00 | 1,551.00 | 1,554.00 | 1,554.00 | -1.46% | 378,921 |
| Jan 30, 2026 | 1,587.00 | 1,594.00 | 1,558.00 | 1,577.00 | 1,577.00 | -1.07% | 644,494 |
| Jan 29, 2026 | 1,591.00 | 1,600.00 | 1,564.00 | 1,594.00 | 1,594.00 | -0.75% | 846,878 |
| Jan 28, 2026 | 1,602.00 | 1,619.00 | 1,595.00 | 1,606.00 | 1,606.00 | 0.12% | 553,407 |
| Jan 27, 2026 | 1,613.00 | 1,638.00 | 1,593.00 | 1,604.00 | 1,604.00 | -1.47% | 376,250 |
| Jan 26, 2026 | 1,601.00 | 1,637.00 | 1,601.00 | 1,628.00 | 1,628.00 | 1.94% | 519,345 |
| Jan 23, 2026 | 1,572.00 | 1,599.00 | 1,561.00 | 1,597.00 | 1,597.00 | 1.59% | 500,171 |
| Jan 22, 2026 | 1,558.00 | 1,587.00 | 1,558.00 | 1,572.00 | 1,572.00 | 0.90% | 330,807 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,533.00 | 1,558.00 | 1,558.00 | -3.05% | 456,108 |
| Jan 20, 2026 | 1,558.00 | 1,623.00 | 1,530.00 | 1,607.00 | 1,607.00 | 3.01% | 473,036 |
| Jan 19, 2026 | 1,554.00 | 1,579.00 | 1,548.00 | 1,560.00 | 1,560.00 | -0.45% | 308,699 |
| Jan 16, 2026 | 1,588.00 | 1,640.00 | 1,520.00 | 1,567.00 | 1,567.00 | -1.26% | 392,658 |
| Jan 15, 2026 | 1,604.00 | 1,610.00 | 1,551.00 | 1,587.00 | 1,587.00 | -1.06% | 487,679 |
| Jan 14, 2026 | 1,630.00 | 1,641.00 | 1,596.00 | 1,604.00 | 1,604.00 | -1.60% | 419,235 |
| Jan 13, 2026 | 1,668.00 | 1,675.00 | 1,626.00 | 1,630.00 | 1,630.00 | -2.28% | 353,336 |
| Jan 12, 2026 | 1,640.00 | 1,677.00 | 1,626.00 | 1,668.00 | 1,668.00 | 2.52% | 329,219 |
| Jan 9, 2026 | 1,600.00 | 1,638.00 | 1,600.00 | 1,627.00 | 1,627.00 | 1.06% | 187,585 |
| Jan 8, 2026 | 1,630.00 | 1,630.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.43% | 301,471 |
| Jan 7, 2026 | 1,667.00 | 1,668.00 | 1,602.00 | 1,617.00 | 1,617.00 | -3.00% | 382,075 |
| Jan 6, 2026 | 1,688.00 | 1,700.00 | 1,651.00 | 1,667.00 | 1,667.00 | -1.24% | 385,971 |
| Jan 5, 2026 | 1,722.00 | 1,730.00 | 1,681.00 | 1,688.00 | 1,688.00 | -2.99% | 471,117 |
| Jan 2, 2026 | 1,657.00 | 1,760.00 | 1,657.00 | 1,740.00 | 1,740.00 | 5.07% | 773,782 |
| Dec 30, 2025 | 1,638.00 | 1,683.00 | 1,638.00 | 1,656.00 | 1,656.00 | -0.42% | 187,697 |
| Dec 29, 2025 | 1,600.00 | 1,667.00 | 1,507.00 | 1,663.00 | 1,663.00 | 3.81% | 500,336 |
| Dec 26, 2025 | 1,610.00 | 1,637.00 | 1,591.00 | 1,602.00 | 1,602.00 | -1.17% | 307,161 |
| Dec 24, 2025 | 1,646.00 | 1,660.00 | 1,621.00 | 1,621.00 | 1,621.00 | -1.88% | 267,316 |
| Dec 23, 2025 | 1,700.00 | 1,709.00 | 1,645.00 | 1,652.00 | 1,652.00 | -2.82% | 394,832 |
| Dec 22, 2025 | 1,675.00 | 1,715.00 | 1,675.00 | 1,700.00 | 1,700.00 | 1.86% | 396,553 |
| Dec 19, 2025 | 1,653.00 | 1,673.00 | 1,636.00 | 1,669.00 | 1,669.00 | 1.09% | 206,672 |
| Dec 18, 2025 | 1,660.00 | 1,681.00 | 1,640.00 | 1,651.00 | 1,651.00 | -1.78% | 231,166 |
| Dec 17, 2025 | 1,668.00 | 1,762.00 | 1,667.00 | 1,681.00 | 1,681.00 | 0.78% | 733,378 |
| Dec 16, 2025 | 1,693.00 | 1,706.00 | 1,661.00 | 1,668.00 | 1,668.00 | -2.23% | 343,873 |
| Dec 15, 2025 | 1,699.00 | 1,725.00 | 1,672.00 | 1,706.00 | 1,706.00 | - | 544,937 |
| Dec 12, 2025 | 1,691.00 | 1,715.00 | 1,691.00 | 1,706.00 | 1,706.00 | 0.89% | 235,928 |
| Dec 11, 2025 | 1,690.00 | 1,721.00 | 1,682.00 | 1,691.00 | 1,691.00 | 0.06% | 470,186 |
| Dec 10, 2025 | 1,687.00 | 1,700.00 | 1,668.00 | 1,690.00 | 1,690.00 | 0.18% | 209,302 |
| Dec 9, 2025 | 1,699.00 | 1,713.00 | 1,677.00 | 1,687.00 | 1,687.00 | -0.71% | 249,367 |
| Dec 8, 2025 | 1,697.00 | 1,739.00 | 1,679.00 | 1,699.00 | 1,699.00 | 1.19% | 492,609 |
| Dec 5, 2025 | 1,661.00 | 1,679.00 | 1,655.00 | 1,679.00 | 1,679.00 | 0.90% | 309,095 |
| Dec 4, 2025 | 1,679.00 | 1,684.00 | 1,651.00 | 1,664.00 | 1,664.00 | -0.89% | 244,689 |
| Dec 3, 2025 | 1,675.00 | 1,690.00 | 1,655.00 | 1,679.00 | 1,679.00 | 0.60% | 255,272 |
| Dec 2, 2025 | 1,669.00 | 1,672.00 | 1,655.00 | 1,669.00 | 1,669.00 | -0.12% | 248,074 |
| Dec 1, 2025 | 1,691.00 | 1,730.00 | 1,659.00 | 1,671.00 | 1,671.00 | -1.12% | 315,625 |
| Nov 28, 2025 | 1,645.00 | 1,715.00 | 1,644.00 | 1,690.00 | 1,690.00 | 2.74% | 672,329 |
| Nov 27, 2025 | 1,639.00 | 1,678.00 | 1,590.00 | 1,645.00 | 1,645.00 | -0.12% | 459,432 |
| Nov 26, 2025 | 1,615.00 | 1,650.00 | 1,606.00 | 1,647.00 | 1,647.00 | 3.00% | 372,104 |
| Nov 25, 2025 | 1,585.00 | 1,638.00 | 1,579.00 | 1,599.00 | 1,599.00 | 1.20% | 471,331 |
| Nov 24, 2025 | 1,598.00 | 1,635.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.63% | 267,528 |
| Nov 21, 2025 | 1,611.00 | 1,622.00 | 1,585.00 | 1,590.00 | 1,590.00 | -2.21% | 293,555 |
| Nov 20, 2025 | 1,577.00 | 1,635.00 | 1,576.00 | 1,626.00 | 1,626.00 | 3.11% | 314,227 |
| Nov 19, 2025 | 1,551.00 | 1,593.00 | 1,520.00 | 1,577.00 | 1,577.00 | 1.35% | 376,050 |
| Nov 18, 2025 | 1,615.00 | 1,640.00 | 1,556.00 | 1,556.00 | 1,556.00 | -3.71% | 638,886 |
| Nov 17, 2025 | 1,620.00 | 1,629.00 | 1,601.00 | 1,616.00 | 1,616.00 | -0.31% | 342,236 |
| Nov 14, 2025 | 1,661.00 | 1,672.00 | 1,621.00 | 1,621.00 | 1,621.00 | -2.70% | 402,591 |
| Nov 13, 2025 | 1,673.00 | 1,680.00 | 1,654.00 | 1,666.00 | 1,666.00 | -0.42% | 322,113 |
| Nov 12, 2025 | 1,615.00 | 1,699.00 | 1,600.00 | 1,673.00 | 1,673.00 | 3.59% | 540,799 |
| Nov 11, 2025 | 1,633.00 | 1,653.00 | 1,605.00 | 1,615.00 | 1,615.00 | -1.10% | 527,469 |
| Nov 10, 2025 | 1,612.00 | 1,643.00 | 1,605.00 | 1,633.00 | 1,633.00 | 1.24% | 362,343 |
| Nov 7, 2025 | 1,602.00 | 1,645.00 | 1,586.00 | 1,613.00 | 1,613.00 | -0.92% | 748,042 |
| Nov 6, 2025 | 1,701.00 | 1,710.00 | 1,621.00 | 1,628.00 | 1,628.00 | -3.78% | 927,628 |
| Nov 5, 2025 | 1,705.00 | 1,765.00 | 1,658.00 | 1,692.00 | 1,692.00 | 1.44% | 2,413,575 |
| Nov 4, 2025 | 1,680.00 | 1,714.00 | 1,666.00 | 1,668.00 | 1,668.00 | -1.13% | 869,957 |
| Nov 3, 2025 | 1,770.00 | 1,790.00 | 1,682.00 | 1,687.00 | 1,687.00 | -5.01% | 2,048,078 |
| Oct 31, 2025 | 1,823.00 | 1,832.00 | 1,762.00 | 1,776.00 | 1,776.00 | -3.37% | 1,721,180 |
| Oct 30, 2025 | 1,920.00 | 1,967.00 | 1,835.00 | 1,838.00 | 1,838.00 | -6.98% | 3,098,193 |
| Oct 29, 2025 | 2,215.00 | 2,215.00 | 1,930.00 | 1,976.00 | 1,976.00 | -11.19% | 4,544,227 |
| Oct 28, 2025 | 2,210.00 | 2,250.00 | 2,180.00 | 2,225.00 | 2,225.00 | -1.11% | 1,613,010 |
| Oct 27, 2025 | 2,240.00 | 2,255.00 | 2,167.00 | 2,250.00 | 2,250.00 | 3.69% | 3,354,124 |
| Oct 24, 2025 | 2,105.00 | 2,190.00 | 2,075.00 | 2,170.00 | 2,170.00 | 2.36% | 1,779,913 |
| Oct 23, 2025 | 2,105.00 | 2,170.00 | 2,100.00 | 2,120.00 | 2,120.00 | - | 1,066,216 |
| Oct 22, 2025 | 2,120.00 | 2,155.00 | 2,070.00 | 2,120.00 | 2,120.00 | -2.08% | 1,533,922 |
| Oct 21, 2025 | 2,120.00 | 2,325.00 | 2,100.00 | 2,165.00 | 2,165.00 | 1.88% | 8,459,067 |
| Oct 20, 2025 | 2,100.00 | 2,135.00 | 2,065.00 | 2,125.00 | 2,125.00 | 5.72% | 2,895,549 |
| Oct 17, 2025 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.90% | 754,969 |
| Oct 16, 2025 | 2,035.00 | 2,115.00 | 2,035.00 | 2,070.00 | 2,070.00 | 2.22% | 1,597,984 |
| Oct 15, 2025 | 2,025.00 | 2,045.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.75% | 611,199 |
| Oct 14, 2025 | 2,010.00 | 2,055.00 | 1,982.00 | 2,010.00 | 2,010.00 | 0.25% | 1,302,599 |
| Oct 13, 2025 | 1,981.00 | 2,045.00 | 1,978.00 | 2,005.00 | 2,005.00 | -0.25% | 568,729 |
| Oct 10, 2025 | 2,020.00 | 2,040.00 | 1,970.00 | 2,010.00 | 2,010.00 | -4.06% | 1,289,640 |