Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,325.00 | 1,440.00 | 1,303.00 | 1,378.00 | 1,378.00 | 1,604,508 |
| 2024-04-25 | 1,385.00 | 1,385.00 | 1,335.00 | 1,342.00 | 1,342.00 | 454,000 |
| 2024-04-24 | 1,440.00 | 1,447.00 | 1,363.00 | 1,385.00 | 1,385.00 | 704,003 |
| 2024-04-23 | 1,413.00 | 1,521.00 | 1,410.00 | 1,438.00 | 1,438.00 | 2,285,986 |
| 2024-04-22 | 1,255.00 | 1,541.00 | 1,216.00 | 1,449.00 | 1,449.00 | 11,756,120 |
| 2024-04-19 | 1,216.00 | 1,216.00 | 1,172.00 | 1,186.00 | 1,186.00 | 178,321 |
| 2024-04-18 | 1,200.00 | 1,215.00 | 1,194.00 | 1,210.00 | 1,210.00 | 174,715 |
| 2024-04-17 | 1,223.00 | 1,226.00 | 1,189.00 | 1,194.00 | 1,194.00 | 137,910 |
| 2024-04-16 | 1,263.00 | 1,268.00 | 1,200.00 | 1,202.00 | 1,202.00 | 292,120 |
| 2024-04-15 | 1,302.00 | 1,326.00 | 1,220.00 | 1,263.00 | 1,263.00 | 377,776 |
| 2024-04-12 | 1,420.00 | 1,477.00 | 1,300.00 | 1,335.00 | 1,335.00 | 772,221 |
| 2024-04-11 | 1,395.00 | 1,583.00 | 1,285.00 | 1,380.00 | 1,380.00 | 2,434,893 |
| 2024-04-09 | 1,213.00 | 1,484.00 | 1,213.00 | 1,380.00 | 1,380.00 | 5,384,678 |
| 2024-04-08 | 1,228.00 | 1,230.00 | 1,201.00 | 1,213.00 | 1,213.00 | 57,515 |
| 2024-04-05 | 1,257.00 | 1,257.00 | 1,221.00 | 1,228.00 | 1,228.00 | 93,746 |
| 2024-04-04 | 1,263.00 | 1,270.00 | 1,243.00 | 1,257.00 | 1,257.00 | 64,743 |
| 2024-04-03 | 1,278.00 | 1,290.00 | 1,241.00 | 1,263.00 | 1,263.00 | 88,302 |
| 2024-04-02 | 1,270.00 | 1,299.00 | 1,251.00 | 1,275.00 | 1,275.00 | 119,983 |
| 2024-04-01 | 1,280.00 | 1,289.00 | 1,265.00 | 1,270.00 | 1,270.00 | 151,703 |
| 2024-03-29 | 1,276.00 | 1,330.00 | 1,261.00 | 1,277.00 | 1,277.00 | 181,392 |
| 2024-03-28 | 1,267.00 | 1,295.00 | 1,266.00 | 1,276.00 | 1,276.00 | 74,377 |
| 2024-03-27 | 1,300.00 | 1,300.00 | 1,267.00 | 1,267.00 | 1,267.00 | 105,923 |
| 2024-03-26 | 1,294.00 | 1,321.00 | 1,293.00 | 1,300.00 | 1,300.00 | 111,311 |
| 2024-03-25 | 1,333.00 | 1,344.00 | 1,295.00 | 1,322.00 | 1,322.00 | 219,129 |
| 2024-03-22 | 1,314.00 | 1,329.00 | 1,262.00 | 1,320.00 | 1,320.00 | 135,842 |
| 2024-03-21 | 1,327.00 | 1,357.00 | 1,276.00 | 1,308.00 | 1,308.00 | 293,418 |
| 2024-03-20 | 1,243.00 | 1,328.00 | 1,241.00 | 1,296.00 | 1,296.00 | 227,921 |
| 2024-03-19 | 1,272.00 | 1,295.00 | 1,224.00 | 1,240.00 | 1,240.00 | 159,649 |
| 2024-03-18 | 1,249.00 | 1,337.00 | 1,230.00 | 1,272.00 | 1,272.00 | 410,620 |
| 2024-03-15 | 1,265.00 | 1,291.00 | 1,230.00 | 1,233.00 | 1,233.00 | 149,536 |
| 2024-03-14 | 1,190.00 | 1,299.00 | 1,190.00 | 1,279.00 | 1,279.00 | 462,114 |
| 2024-03-13 | 1,171.00 | 1,194.00 | 1,153.00 | 1,190.00 | 1,190.00 | 86,647 |
| 2024-03-12 | 1,177.00 | 1,185.00 | 1,163.00 | 1,167.00 | 1,167.00 | 70,703 |
| 2024-03-11 | 1,179.00 | 1,188.00 | 1,160.00 | 1,177.00 | 1,177.00 | 72,700 |
| 2024-03-08 | 1,177.00 | 1,200.00 | 1,161.00 | 1,173.00 | 1,173.00 | 80,314 |
| 2024-03-07 | 1,187.00 | 1,205.00 | 1,110.00 | 1,176.00 | 1,176.00 | 143,411 |
| 2024-03-06 | 1,198.00 | 1,215.00 | 1,180.00 | 1,187.00 | 1,187.00 | 185,650 |
| 2024-03-05 | 1,225.00 | 1,225.00 | 1,195.00 | 1,197.00 | 1,197.00 | 119,679 |
| 2024-03-04 | 1,226.00 | 1,227.00 | 1,210.00 | 1,225.00 | 1,225.00 | 65,265 |
| 2024-02-29 | 1,228.00 | 1,230.00 | 1,210.00 | 1,226.00 | 1,226.00 | 75,829 |
| 2024-02-28 | 1,209.00 | 1,234.00 | 1,209.00 | 1,228.00 | 1,228.00 | 97,959 |
| 2024-02-27 | 1,249.00 | 1,257.00 | 1,215.00 | 1,224.00 | 1,224.00 | 115,751 |
| 2024-02-26 | 1,260.00 | 1,264.00 | 1,200.00 | 1,249.00 | 1,249.00 | 67,546 |
| 2024-02-23 | 1,245.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,260.00 | 255,270 |
| 2024-02-22 | 1,284.00 | 1,284.00 | 1,245.00 | 1,247.00 | 1,247.00 | 231,582 |
| 2024-02-21 | 1,291.00 | 1,320.00 | 1,276.00 | 1,278.00 | 1,278.00 | 230,092 |
| 2024-02-20 | 1,323.00 | 1,325.00 | 1,290.00 | 1,298.00 | 1,298.00 | 76,930 |
| 2024-02-19 | 1,315.00 | 1,350.00 | 1,312.00 | 1,320.00 | 1,320.00 | 96,669 |
| 2024-02-16 | 1,286.00 | 1,316.00 | 1,286.00 | 1,315.00 | 1,315.00 | 87,614 |
| 2024-02-15 | 1,315.00 | 1,315.00 | 1,291.00 | 1,294.00 | 1,294.00 | 70,782 |
| 2024-02-14 | 1,302.00 | 1,320.00 | 1,296.00 | 1,308.00 | 1,308.00 | 81,626 |
| 2024-02-13 | 1,281.00 | 1,326.00 | 1,280.00 | 1,313.00 | 1,313.00 | 116,432 |
| 2024-02-08 | 1,301.00 | 1,308.00 | 1,291.00 | 1,296.00 | 1,296.00 | 40,117 |
| 2024-02-07 | 1,323.00 | 1,331.00 | 1,291.00 | 1,300.00 | 1,300.00 | 91,150 |
| 2024-02-06 | 1,322.00 | 1,342.00 | 1,294.00 | 1,323.00 | 1,323.00 | 92,063 |
| 2024-02-05 | 1,312.00 | 1,335.00 | 1,295.00 | 1,322.00 | 1,322.00 | 128,812 |
| 2024-02-02 | 1,294.00 | 1,310.00 | 1,290.00 | 1,305.00 | 1,305.00 | 33,750 |
| 2024-02-01 | 1,300.00 | 1,304.00 | 1,286.00 | 1,294.00 | 1,294.00 | 51,215 |
| 2024-01-31 | 1,311.00 | 1,315.00 | 1,293.00 | 1,305.00 | 1,305.00 | 52,656 |
| 2024-01-30 | 1,285.00 | 1,325.00 | 1,266.00 | 1,311.00 | 1,311.00 | 96,895 |
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.