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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2,460	2,335	2,335	2,475	2,305	4.27M
August 12, 2025	2,380	2,490	2,490	2,530	2,370	8.66M
August 11, 2025	2,450	2,410	2,410	2,460	2,380	2.37M
August 08, 2025	2,405	2,400	2,400	2,500	2,375	7.21M
August 07, 2025	2,360	2,355	2,355	2,400	2,345	1.24M
August 06, 2025	2,360	2,360	2,360	2,390	2,335	1.41M
August 05, 2025	2,390	2,390	2,390	2,425	2,355	2.43M
August 04, 2025	2,300	2,375	2,375	2,390	2,250	3.57M
August 01, 2025	2,310	2,350	2,350	2,410	2,300	8.53M
July 31, 2025	2,180	2,310	2,310	2,480	2,150	33.19M
July 30, 2025	2,095	2,105	2,105	2,150	2,085	1.32M
July 29, 2025	2,050	2,090	2,090	2,165	2,035	3.34M
July 28, 2025	2,065	2,005	2,005	2,085	1,995	1.56M
July 25, 2025	2,050	2,070	2,070	2,115	2,035	1.16M
July 24, 2025	2,120	2,060	2,060	2,170	2,060	1.67M
July 23, 2025	2,180	2,125	2,125	2,215	2,115	1.5M
July 22, 2025	2,315	2,185	2,185	2,315	2,180	2.42M
July 21, 2025	2,275	2,225	2,225	2,285	2,165	1.72M
July 18, 2025	2,255	2,275	2,275	2,285	2,235	960,941
July 17, 2025	2,320	2,280	2,280	2,335	2,260	945,075
July 16, 2025	2,355	2,315	2,315	2,355	2,300	737,649
July 15, 2025	2,370	2,350	2,350	2,380	2,340	691,308
July 14, 2025	2,410	2,365	2,365	2,415	2,350	824,231
July 11, 2025	2,455	2,395	2,395	2,455	2,395	1.4M
July 10, 2025	2,400	2,410	2,410	2,410	2,360	1.06M

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