Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,663.00 | 1,697.00 | 1,510.00 | 1,530.00 | 1,530.00 | 1,242,937 |
| 2024-07-24 | 1,607.00 | 1,660.00 | 1,563.00 | 1,563.00 | 1,563.00 | 978,881 |
| 2024-07-23 | 1,464.00 | 1,860.00 | 1,464.00 | 1,663.00 | 1,663.00 | 9,542,026 |
| 2024-07-22 | 1,420.00 | 1,490.00 | 1,420.00 | 1,483.00 | 1,483.00 | 371,866 |
| 2024-07-19 | 1,448.00 | 1,470.00 | 1,400.00 | 1,426.00 | 1,426.00 | 241,448 |
| 2024-07-18 | 1,468.00 | 1,468.00 | 1,417.00 | 1,441.00 | 1,441.00 | 186,684 |
| 2024-07-17 | 1,444.00 | 1,470.00 | 1,400.00 | 1,447.00 | 1,447.00 | 209,228 |
| 2024-07-16 | 1,455.00 | 1,500.00 | 1,400.00 | 1,444.00 | 1,444.00 | 572,669 |
| 2024-07-15 | 1,450.00 | 1,520.00 | 1,386.00 | 1,437.00 | 1,437.00 | 1,672,740 |
| 2024-07-12 | 1,323.00 | 1,381.00 | 1,300.00 | 1,343.00 | 1,343.00 | 286,618 |
| 2024-07-11 | 1,340.00 | 1,340.00 | 1,282.00 | 1,319.00 | 1,319.00 | 170,408 |
| 2024-07-10 | 1,280.00 | 1,407.00 | 1,265.00 | 1,311.00 | 1,311.00 | 572,412 |
| 2024-07-09 | 1,263.00 | 1,288.00 | 1,259.00 | 1,280.00 | 1,280.00 | 67,882 |
| 2024-07-08 | 1,245.00 | 1,260.00 | 1,245.00 | 1,259.00 | 1,259.00 | 38,823 |
| 2024-07-05 | 1,250.00 | 1,261.00 | 1,235.00 | 1,253.00 | 1,253.00 | 119,663 |
| 2024-07-04 | 1,257.00 | 1,265.00 | 1,228.00 | 1,250.00 | 1,250.00 | 109,030 |
| 2024-07-03 | 1,291.00 | 1,292.00 | 1,250.00 | 1,257.00 | 1,257.00 | 149,101 |
| 2024-07-02 | 1,297.00 | 1,368.00 | 1,270.00 | 1,292.00 | 1,292.00 | 402,192 |
| 2024-07-01 | 1,270.00 | 1,447.00 | 1,254.00 | 1,308.00 | 1,308.00 | 878,446 |
| 2024-06-28 | 1,237.00 | 1,265.00 | 1,234.00 | 1,250.00 | 1,250.00 | 42,241 |
| 2024-06-27 | 1,272.00 | 1,272.00 | 1,230.00 | 1,237.00 | 1,237.00 | 91,691 |
| 2024-06-26 | 1,291.00 | 1,305.00 | 1,270.00 | 1,272.00 | 1,272.00 | 39,824 |
| 2024-06-25 | 1,256.00 | 1,299.00 | 1,252.00 | 1,298.00 | 1,298.00 | 86,135 |
| 2024-06-24 | 1,325.00 | 1,330.00 | 1,260.00 | 1,260.00 | 1,260.00 | 137,545 |
| 2024-06-21 | 1,339.00 | 1,350.00 | 1,309.00 | 1,317.00 | 1,317.00 | 56,491 |
| 2024-06-20 | 1,306.00 | 1,350.00 | 1,304.00 | 1,339.00 | 1,339.00 | 56,795 |
| 2024-06-19 | 1,319.00 | 1,327.00 | 1,304.00 | 1,306.00 | 1,306.00 | 70,720 |
| 2024-06-18 | 1,317.00 | 1,340.00 | 1,306.00 | 1,317.00 | 1,317.00 | 95,234 |
| 2024-06-17 | 1,320.00 | 1,358.00 | 1,300.00 | 1,317.00 | 1,317.00 | 147,648 |
| 2024-06-14 | 1,365.00 | 1,365.00 | 1,316.00 | 1,322.00 | 1,322.00 | 112,366 |
| 2024-06-13 | 1,368.00 | 1,372.00 | 1,345.00 | 1,352.00 | 1,352.00 | 77,336 |
| 2024-06-12 | 1,350.00 | 1,374.00 | 1,350.00 | 1,368.00 | 1,368.00 | 104,741 |
| 2024-06-11 | 1,366.00 | 1,380.00 | 1,350.00 | 1,351.00 | 1,351.00 | 139,224 |
| 2024-06-10 | 1,408.00 | 1,408.00 | 1,340.00 | 1,362.00 | 1,362.00 | 226,385 |
| 2024-06-07 | 1,431.00 | 1,437.00 | 1,388.00 | 1,408.00 | 1,408.00 | 144,456 |
| 2024-06-05 | 1,444.00 | 1,456.00 | 1,400.00 | 1,437.00 | 1,437.00 | 105,936 |
| 2024-06-04 | 1,472.00 | 1,473.00 | 1,438.00 | 1,452.00 | 1,452.00 | 168,795 |
| 2024-06-03 | 1,405.00 | 1,480.00 | 1,405.00 | 1,454.00 | 1,454.00 | 197,879 |
| 2024-05-31 | 1,395.00 | 1,456.00 | 1,395.00 | 1,411.00 | 1,411.00 | 118,867 |
| 2024-05-30 | 1,416.00 | 1,445.00 | 1,395.00 | 1,402.00 | 1,402.00 | 123,366 |
| 2024-05-29 | 1,477.00 | 1,503.00 | 1,416.00 | 1,416.00 | 1,416.00 | 222,298 |
| 2024-05-28 | 1,435.00 | 1,493.00 | 1,402.00 | 1,481.00 | 1,481.00 | 218,947 |
| 2024-05-27 | 1,448.00 | 1,453.00 | 1,400.00 | 1,429.00 | 1,429.00 | 164,035 |
| 2024-05-24 | 1,436.00 | 1,480.00 | 1,423.00 | 1,448.00 | 1,448.00 | 242,594 |
| 2024-05-23 | 1,369.00 | 1,505.00 | 1,357.00 | 1,452.00 | 1,452.00 | 1,045,259 |
| 2024-05-22 | 1,372.00 | 1,390.00 | 1,367.00 | 1,380.00 | 1,380.00 | 91,090 |
| 2024-05-21 | 1,394.00 | 1,418.00 | 1,369.00 | 1,371.00 | 1,371.00 | 102,917 |
| 2024-05-20 | 1,395.00 | 1,407.00 | 1,382.00 | 1,407.00 | 1,407.00 | 114,292 |
| 2024-05-17 | 1,426.00 | 1,430.00 | 1,395.00 | 1,405.00 | 1,405.00 | 102,900 |
| 2024-05-16 | 1,422.00 | 1,444.00 | 1,403.00 | 1,430.00 | 1,430.00 | 152,097 |
| 2024-05-14 | 1,348.00 | 1,445.00 | 1,348.00 | 1,422.00 | 1,422.00 | 370,268 |
| 2024-05-13 | 1,369.00 | 1,369.00 | 1,333.00 | 1,364.00 | 1,364.00 | 121,805 |
| 2024-05-10 | 1,367.00 | 1,388.00 | 1,366.00 | 1,369.00 | 1,369.00 | 72,481 |
| 2024-05-09 | 1,378.00 | 1,389.00 | 1,366.00 | 1,366.00 | 1,366.00 | 115,642 |
| 2024-05-08 | 1,360.00 | 1,385.00 | 1,341.00 | 1,378.00 | 1,378.00 | 181,821 |
| 2024-05-07 | 1,356.00 | 1,395.00 | 1,343.00 | 1,352.00 | 1,352.00 | 177,521 |
| 2024-05-03 | 1,371.00 | 1,400.00 | 1,356.00 | 1,361.00 | 1,361.00 | 181,333 |
| 2024-05-02 | 1,395.00 | 1,395.00 | 1,373.00 | 1,384.00 | 1,384.00 | 182,993 |
| 2024-04-30 | 1,430.00 | 1,440.00 | 1,373.00 | 1,397.00 | 1,397.00 | 458,793 |
| 2024-04-29 | 1,440.00 | 1,450.00 | 1,363.00 | 1,445.00 | 1,445.00 | 759,483 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.