ilShinbiobase Co., Ltd. 068330
KRX · South Korea · Producer Manufacturing
KRW 1,044.00+18.00 (+1.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,044.00 | +1.75% | KRW 1,020.00 | KRW 1,050.00 | KRW 1,016.00 | 31.90K |
| 2026-09-30 | KRW 1,026.00 | +2.19% | KRW 995.00 | KRW 1,036.00 | KRW 995.00 | 53.68K |
| 2026-09-29 | KRW 1,004.00 | +0.30% | KRW 991.00 | KRW 1,019.00 | KRW 972.00 | 125.06K |
| 2026-09-28 | KRW 1,001.00 | +0.10% | KRW 1,007.00 | KRW 1,015.00 | KRW 998.00 | 38.43K |
| 2026-09-23 | KRW 1,000.00 | -2.53% | KRW 1,042.00 | KRW 1,042.00 | KRW 998.00 | 38.71K |
| 2026-09-22 | KRW 1,026.00 | +0.20% | KRW 1,049.00 | KRW 1,049.00 | KRW 1,020.00 | 28.37K |
| 2026-09-21 | KRW 1,024.00 | -1.63% | KRW 1,080.00 | KRW 1,080.00 | KRW 1,024.00 | 19.63K |
| 2026-09-18 | KRW 1,041.00 | -1.42% | KRW 1,060.00 | KRW 1,091.00 | KRW 1,023.00 | 66.53K |
| 2026-09-17 | KRW 1,056.00 | -1.12% | KRW 1,052.00 | KRW 1,100.00 | KRW 1,052.00 | 24.43K |
| 2026-09-16 | KRW 1,068.00 | -4.64% | KRW 1,125.00 | KRW 1,125.00 | KRW 1,050.00 | 47.23K |
| 2026-09-15 | KRW 1,120.00 | -0.53% | KRW 1,139.00 | KRW 1,139.00 | KRW 1,100.00 | 23.40K |
| 2026-09-14 | KRW 1,126.00 | -0.09% | KRW 1,125.00 | KRW 1,149.00 | KRW 1,106.00 | 41.10K |
| 2026-09-11 | KRW 1,127.00 | +0.63% | KRW 1,120.00 | KRW 1,147.00 | KRW 1,106.00 | 56.54K |
| 2026-09-10 | KRW 1,120.00 | -0.53% | KRW 1,126.00 | KRW 1,126.00 | KRW 1,096.00 | 27.84K |
| 2026-09-09 | KRW 1,126.00 | +0.72% | KRW 1,114.00 | KRW 1,132.00 | KRW 1,090.00 | 34.67K |
| 2026-09-08 | KRW 1,118.00 | -0.27% | KRW 1,122.00 | KRW 1,133.00 | KRW 1,090.00 | 43.80K |
| 2026-09-07 | KRW 1,121.00 | +0.09% | KRW 1,100.00 | KRW 1,128.00 | KRW 1,100.00 | 487.17K |
| 2026-09-04 | KRW 1,120.00 | 0.00% | KRW 1,108.00 | KRW 1,126.00 | KRW 1,108.00 | 50.04K |
| 2026-09-03 | KRW 1,120.00 | +2.28% | KRW 1,095.00 | KRW 1,138.00 | KRW 1,095.00 | 81.71K |
| 2026-09-02 | KRW 1,095.00 | +0.18% | KRW 1,093.00 | KRW 1,138.00 | KRW 1,073.00 | 134.59K |
| 2026-09-01 | KRW 1,093.00 | -1.35% | KRW 1,105.00 | KRW 1,105.00 | KRW 1,087.00 | 21.39K |
| 2026-08-31 | KRW 1,108.00 | +1.00% | KRW 1,110.00 | KRW 1,126.00 | KRW 1,061.00 | 63.24K |
| 2026-08-28 | KRW 1,097.00 | +3.69% | KRW 1,058.00 | KRW 1,125.00 | KRW 1,058.00 | 336.97K |
| 2026-08-27 | KRW 1,058.00 | +2.42% | KRW 1,033.00 | KRW 1,070.00 | KRW 1,024.00 | 65.11K |
| 2026-08-26 | KRW 1,033.00 | -0.19% | KRW 1,035.00 | KRW 1,038.00 | KRW 1,018.00 | 86.80K |
| 2026-08-25 | KRW 1,035.00 | +1.67% | KRW 1,000.00 | KRW 1,035.00 | KRW 993.00 | 71.26K |
| 2026-08-24 | KRW 1,018.00 | +2.83% | KRW 1,020.00 | KRW 1,031.00 | KRW 999.00 | 108.51K |
| 2026-08-21 | KRW 990.00 | -2.94% | KRW 1,020.00 | KRW 1,020.00 | KRW 990.00 | 120.85K |
| 2026-08-20 | KRW 1,020.00 | +4.08% | KRW 1,055.00 | KRW 1,117.00 | KRW 1,002.00 | 368.03K |
| 2026-08-19 | KRW 980.00 | -0.71% | KRW 987.00 | KRW 1,007.00 | KRW 974.00 | 82.33K |
| 2026-08-18 | KRW 987.00 | -0.30% | KRW 990.00 | KRW 1,013.00 | KRW 975.00 | 172.89K |
| 2026-08-14 | KRW 990.00 | +1.23% | KRW 998.00 | KRW 1,018.00 | KRW 976.00 | 118.19K |
| 2026-08-13 | KRW 978.00 | -2.20% | KRW 1,012.00 | KRW 1,012.00 | KRW 974.00 | 165.10K |
| 2026-08-12 | KRW 1,000.00 | +4.60% | KRW 956.00 | KRW 1,099.00 | KRW 956.00 | 660.53K |
| 2026-08-11 | KRW 956.00 | +0.53% | KRW 941.00 | KRW 964.00 | KRW 941.00 | 62.35K |
| 2026-08-10 | KRW 951.00 | +0.96% | KRW 943.00 | KRW 961.00 | KRW 942.00 | 67.23K |
| 2026-08-07 | KRW 942.00 | -0.21% | KRW 944.00 | KRW 956.00 | KRW 930.00 | 34.83K |
| 2026-08-06 | KRW 944.00 | +2.83% | KRW 962.00 | KRW 962.00 | KRW 922.00 | 59.73K |
| 2026-08-05 | KRW 918.00 | +0.66% | KRW 931.00 | KRW 955.00 | KRW 916.00 | 70.83K |
| 2026-08-04 | KRW 912.00 | +1.22% | KRW 900.00 | KRW 928.00 | KRW 900.00 | 72.40K |
| 2026-08-03 | KRW 901.00 | +0.33% | KRW 878.00 | KRW 914.00 | KRW 878.00 | 84.07K |
| 2026-07-31 | KRW 898.00 | +4.06% | KRW 870.00 | KRW 911.00 | KRW 870.00 | 70.38K |
| 2026-07-30 | KRW 863.00 | -0.46% | KRW 851.00 | KRW 915.00 | KRW 851.00 | 96.66K |
| 2026-07-29 | KRW 867.00 | -6.57% | KRW 927.00 | KRW 941.00 | KRW 865.00 | 156.59K |
| 2026-07-28 | KRW 928.00 | -1.69% | KRW 944.00 | KRW 952.00 | KRW 926.00 | 86.57K |
| 2026-07-27 | KRW 944.00 | -0.21% | KRW 947.00 | KRW 965.00 | KRW 940.00 | 50.03K |
| 2026-07-24 | KRW 946.00 | +0.42% | KRW 911.00 | KRW 965.00 | KRW 911.00 | 115.24K |
| 2026-07-23 | KRW 942.00 | +1.29% | KRW 925.00 | KRW 1,002.00 | KRW 925.00 | 102.16K |
| 2026-07-22 | KRW 930.00 | 0.00% | KRW 926.00 | KRW 950.00 | KRW 926.00 | 40.89K |
| 2026-07-21 | KRW 930.00 | +0.54% | KRW 905.00 | KRW 945.00 | KRW 905.00 | 100.75K |
| 2026-07-20 | KRW 925.00 | -3.65% | KRW 933.00 | KRW 971.00 | KRW 925.00 | 80.72K |
| 2026-07-16 | KRW 960.00 | +1.37% | KRW 947.00 | KRW 981.00 | KRW 942.00 | 66.13K |
| 2026-07-15 | KRW 947.00 | -1.04% | KRW 970.00 | KRW 987.00 | KRW 945.00 | 109.93K |
| 2026-07-14 | KRW 957.00 | +1.70% | KRW 933.00 | KRW 963.00 | KRW 930.00 | 171.73K |
| 2026-07-13 | KRW 941.00 | -5.71% | KRW 999.00 | KRW 1,009.00 | KRW 920.00 | 102.26K |
| 2026-07-10 | KRW 998.00 | +2.78% | KRW 966.00 | KRW 1,010.00 | KRW 966.00 | 63.16K |
| 2026-07-09 | KRW 971.00 | -1.92% | KRW 961.00 | KRW 996.00 | KRW 960.00 | 78.36K |
| 2026-07-08 | KRW 990.00 | -0.40% | KRW 993.00 | KRW 1,013.00 | KRW 962.00 | 78.35K |
| 2026-07-07 | KRW 994.00 | -0.80% | KRW 995.00 | KRW 1,019.00 | KRW 971.00 | 79.52K |
| 2026-07-06 | KRW 1,002.00 | +0.40% | KRW 1,000.00 | KRW 1,037.00 | KRW 988.00 | 171.97K |
| 2026-07-03 | KRW 998.00 | +0.50% | KRW 1,002.00 | KRW 1,012.00 | KRW 972.00 | 105.62K |
| 2026-07-02 | KRW 993.00 | -1.29% | KRW 1,050.00 | KRW 1,050.00 | KRW 977.00 | 61.69K |
| 2026-07-01 | KRW 1,006.00 | -0.20% | KRW 1,020.00 | KRW 1,050.00 | KRW 1,003.00 | 110.38K |
| 2026-06-30 | KRW 1,008.00 | 0.00% | KRW 1,020.00 | KRW 1,020.00 | KRW 990.00 | 66.26K |
| 2026-06-29 | KRW 1,008.00 | +7.23% | KRW 940.00 | KRW 1,025.00 | KRW 940.00 | 139.31K |
| 2026-06-26 | KRW 940.00 | -6.37% | KRW 1,000.00 | KRW 1,004.00 | KRW 935.00 | 220.91K |
| 2026-06-25 | KRW 1,004.00 | -1.18% | KRW 1,000.00 | KRW 1,039.00 | KRW 988.00 | 131.30K |
| 2026-06-24 | KRW 1,016.00 | +0.30% | KRW 1,010.00 | KRW 1,046.00 | KRW 962.00 | 114.47K |
| 2026-06-23 | KRW 1,013.00 | -6.38% | KRW 1,050.00 | KRW 1,083.00 | KRW 998.00 | 225.02K |
| 2026-06-22 | KRW 1,082.00 | +0.74% | KRW 1,031.00 | KRW 1,168.00 | KRW 1,031.00 | 213.87K |
| 2026-06-19 | KRW 1,074.00 | -4.62% | KRW 1,061.00 | KRW 1,120.00 | KRW 1,056.00 | 106.87K |
| 2026-06-18 | KRW 1,126.00 | -2.26% | KRW 1,130.00 | KRW 1,144.00 | KRW 1,116.00 | 46.73K |
| 2026-06-17 | KRW 1,152.00 | +0.61% | KRW 1,145.00 | KRW 1,157.00 | KRW 1,132.00 | 37.18K |
| 2026-06-16 | KRW 1,145.00 | +0.09% | KRW 1,144.00 | KRW 1,157.00 | KRW 1,120.00 | 51.39K |
| 2026-06-15 | KRW 1,144.00 | +1.87% | KRW 1,124.00 | KRW 1,152.00 | KRW 1,123.00 | 56.90K |
| 2026-06-12 | KRW 1,123.00 | +2.18% | KRW 1,100.00 | KRW 1,143.00 | KRW 1,099.00 | 136.21K |
| 2026-06-11 | KRW 1,099.00 | +1.20% | KRW 1,037.00 | KRW 1,099.00 | KRW 1,037.00 | 50.29K |
| 2026-06-10 | KRW 1,086.00 | -1.00% | KRW 1,088.00 | KRW 1,127.00 | KRW 1,065.00 | 10 |
| 2026-06-09 | KRW 1,097.00 | +6.50% | KRW 1,011.00 | KRW 1,104.00 | KRW 1,011.00 | 155.80K |
| 2026-06-08 | KRW 1,030.00 | -9.65% | KRW 1,050.00 | KRW 1,122.00 | KRW 1,024.00 | 196.88K |
| 2026-06-05 | KRW 1,140.00 | -0.96% | KRW 1,140.00 | KRW 1,168.00 | KRW 1,121.00 | 93.19K |
| 2026-06-04 | KRW 1,151.00 | -1.46% | KRW 1,148.00 | KRW 1,189.00 | KRW 1,148.00 | 87.54K |
| 2026-06-02 | KRW 1,168.00 | -2.83% | KRW 1,192.00 | KRW 1,201.00 | KRW 1,165.00 | 176.71K |
| 2026-06-01 | KRW 1,202.00 | +0.33% | KRW 1,187.00 | KRW 1,222.00 | KRW 1,160.00 | 293.22K |
| 2026-05-29 | KRW 1,198.00 | -1.96% | KRW 1,213.00 | KRW 1,239.00 | KRW 1,196.00 | 200.84K |
| 2026-05-28 | KRW 1,222.00 | -1.29% | KRW 1,224.00 | KRW 1,247.00 | KRW 1,196.00 | 230.30K |
| 2026-05-27 | KRW 1,238.00 | -0.72% | KRW 1,247.00 | KRW 1,247.00 | KRW 1,230.00 | 211.19K |
| 2026-05-26 | KRW 1,247.00 | -3.18% | KRW 1,301.00 | KRW 1,305.00 | KRW 1,245.00 | 376.84K |
| 2026-05-22 | KRW 1,288.00 | +3.21% | KRW 1,248.00 | KRW 1,289.00 | KRW 1,248.00 | 120.46K |
| 2026-05-21 | KRW 1,248.00 | 0.00% | KRW 1,240.00 | KRW 1,299.00 | KRW 1,240.00 | 154.65K |