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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	2,420	2,405	2,405	2,430	2,380	785,139
July 08, 2025	2,360	2,410	2,410	2,425	2,360	1.09M
July 07, 2025	2,325	2,350	2,350	2,375	2,325	783,563
July 04, 2025	2,400	2,340	2,340	2,410	2,335	1.35M
July 03, 2025	2,430	2,410	2,410	2,500	2,370	2.06M
July 02, 2025	2,465	2,435	2,435	2,465	2,380	1.74M
July 01, 2025	2,395	2,465	2,465	2,545	2,395	3.22M
June 30, 2025	2,460	2,395	2,395	2,530	2,385	2.6M
June 27, 2025	2,475	2,425	2,425	2,510	2,405	1.6M
June 26, 2025	2,605	2,460	2,460	2,610	2,460	2.97M
June 25, 2025	2,610	2,610	2,610	2,675	2,570	3.72M
June 24, 2025	2,585	2,615	2,615	2,665	2,530	7.23M
June 23, 2025	2,505	2,525	2,525	2,560	2,470	3.24M
June 20, 2025	2,650	2,565	2,565	2,670	2,565	3.15M
June 19, 2025	2,640	2,670	2,670	2,715	2,615	3.31M
June 18, 2025	2,665	2,650	2,650	2,735	2,630	3.56M
June 17, 2025	2,775	2,665	2,665	2,840	2,625	7.04M
June 16, 2025	2,645	2,705	2,705	2,730	2,590	5.12M
June 13, 2025	2,815	2,685	2,685	2,825	2,625	10.86M
June 12, 2025	2,820	2,735	2,735	3,010	2,715	68.37M
June 11, 2025	2,650	2,595	2,595	2,685	2,580	8.78M
June 10, 2025	2,640	2,650	2,650	2,825	2,540	21.5M
June 09, 2025	2,650	2,670	2,670	2,735	2,625	20.06M
June 05, 2025	2,235	2,655	2,655	2,875	2,205	85.76M
June 04, 2025	2,185	2,235	2,235	2,265	2,125	9.05M
June 02, 2025	2,070	2,085	2,085	2,120	2,015	1.78M
May 30, 2025	2,105	2,085	2,085	2,215	2,080	5.61M
May 29, 2025	2,125	2,100	2,100	2,155	2,055	2.22M
May 28, 2025	2,155	2,130	2,130	2,180	2,095	2.08M

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