Ilshinstone.Co.,Ltd. - 007110.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	1,673	1,666	1,666	1,680	1,654	324,858
November 12, 2025	1,615	1,673	1,673	1,699	1,600	540,799
November 11, 2025	1,633	1,615	1,615	1,653	1,605	527,469
November 10, 2025	1,612	1,633	1,633	1,643	1,605	368,867
November 07, 2025	1,602	1,613	1,613	1,645	1,586	751,967
November 06, 2025	1,701	1,628	1,628	1,710	1,621	927,628
November 05, 2025	1,705	1,692	1,692	1,765	1,658	2.43M
November 04, 2025	1,680	1,668	1,668	1,714	1,666	877,227
November 03, 2025	1,770	1,687	1,687	1,790	1,682	2.08M
October 31, 2025	1,823	1,776	1,776	1,832	1,762	1.72M
October 30, 2025	1,920	1,838	1,838	1,967	1,835	3.1M
October 29, 2025	2,215	1,976	1,976	2,215	1,930	4.54M
October 28, 2025	2,210	2,225	2,225	2,250	2,180	1.61M
October 27, 2025	2,240	2,250	2,250	2,255	2,167	3.35M
October 24, 2025	2,105	2,170	2,170	2,190	2,075	1.81M
October 23, 2025	2,105	2,120	2,120	2,170	2,100	1.07M
October 22, 2025	2,120	2,120	2,120	2,155	2,070	1.53M
October 21, 2025	2,120	2,165	2,165	2,325	2,100	8.46M
October 20, 2025	2,100	2,125	2,125	2,135	2,065	2.9M
October 17, 2025	2,080	2,010	2,010	2,080	2,000	754,969
October 16, 2025	2,035	2,070	2,070	2,115	2,035	1.6M
October 15, 2025	2,025	2,025	2,025	2,045	2,010	614,707
October 14, 2025	2,010	2,010	2,010	2,055	1,982	1.3M
October 13, 2025	1,981	2,005	2,005	2,045	1,978	568,729
October 10, 2025	2,020	2,010	2,010	2,040	1,970	1.29M
October 02, 2025	2,035	2,095	2,095	2,105	2,010	1.41M
October 01, 2025	2,150	2,035	2,035	2,170	2,025	3.5M
September 30, 2025	1,986	1,977	1,977	2,000	1,955	597,960
September 29, 2025	2,010	1,987	1,987	2,030	1,986	843,945
September 26, 2025	1,992	1,999	1,999	2,035	1,967	1.29M
September 25, 2025	2,070	2,000	2,000	2,100	2,000	2.51M
September 24, 2025	2,125	2,090	2,090	2,135	2,045	3.92M
September 23, 2025	2,005	2,205	2,205	2,340	1,980	24.96M
September 22, 2025	1,900	1,975	1,975	1,988	1,890	1.98M
September 19, 2025	1,949	1,859	1,859	1,959	1,763	1.65M
September 18, 2025	1,937	1,950	1,950	1,954	1,931	484,148
September 17, 2025	1,935	1,937	1,937	1,947	1,917	809,506
September 16, 2025	1,936	1,941	1,941	1,964	1,936	526,660
September 15, 2025	2,015	1,948	1,948	2,015	1,931	1.56M
September 12, 2025	2,030	2,015	2,015	2,035	2,010	567,104
September 11, 2025	2,085	2,025	2,025	2,095	2,025	652,583
September 10, 2025	2,035	2,070	2,070	2,075	2,030	598,031
September 09, 2025	2,025	2,035	2,035	2,040	2,010	361,546
September 08, 2025	2,015	2,025	2,025	2,050	2,005	406,787
September 05, 2025	2,075	2,030	2,030	2,085	2,010	711,176
September 04, 2025	2,065	2,065	2,065	2,075	2,050	349,438
September 03, 2025	2,035	2,065	2,065	2,080	2,020	734,817
September 02, 2025	2,045	2,040	2,040	2,100	2,040	568,720
September 01, 2025	2,070	2,060	2,060	2,105	2,040	724,559
August 29, 2025	2,165	2,115	2,115	2,170	2,110	710,042
August 28, 2025	2,170	2,165	2,165	2,210	2,120	720,112
August 27, 2025	2,205	2,180	2,180	2,260	2,170	1.67M
August 26, 2025	2,360	2,170	2,170	2,390	2,155	4.56M
August 25, 2025	2,220	2,260	2,260	2,300	2,195	1.15M
August 22, 2025	2,175	2,215	2,215	2,290	2,170	998,011
August 21, 2025	2,240	2,195	2,195	2,300	2,195	1.04M
August 20, 2025	2,210	2,250	2,250	2,270	2,195	847,507
August 19, 2025	2,265	2,255	2,255	2,305	2,240	966,242
August 18, 2025	2,280	2,310	2,310	2,330	2,160	2.29M
August 14, 2025	2,330	2,310	2,310	2,350	2,275	2.6M

Ilshinstone.Co.,Ltd. (007110.KS) KSC