Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,306.00 | 1,312.00 | 1,267.00 | 1,285.00 | 1,285.00 | 161,370 |
| 2024-01-26 | 1,299.00 | 1,322.00 | 1,288.00 | 1,304.00 | 1,304.00 | 127,947 |
| 2024-01-25 | 1,313.00 | 1,331.00 | 1,264.00 | 1,302.00 | 1,302.00 | 134,407 |
| 2024-01-24 | 1,388.00 | 1,388.00 | 1,312.00 | 1,313.00 | 1,313.00 | 193,850 |
| 2024-01-23 | 1,399.00 | 1,413.00 | 1,374.00 | 1,375.00 | 1,375.00 | 103,247 |
| 2024-01-22 | 1,429.00 | 1,430.00 | 1,397.00 | 1,397.00 | 1,397.00 | 89,457 |
| 2024-01-19 | 1,412.00 | 1,445.00 | 1,412.00 | 1,415.00 | 1,415.00 | 46,796 |
| 2024-01-18 | 1,391.00 | 1,426.00 | 1,391.00 | 1,412.00 | 1,412.00 | 65,577 |
| 2024-01-17 | 1,481.00 | 1,481.00 | 1,399.00 | 1,414.00 | 1,414.00 | 126,323 |
| 2024-01-16 | 1,463.00 | 1,490.00 | 1,452.00 | 1,457.00 | 1,457.00 | 53,326 |
| 2024-01-15 | 1,475.00 | 1,485.00 | 1,466.00 | 1,481.00 | 1,481.00 | 48,561 |
| 2024-01-12 | 1,515.00 | 1,523.00 | 1,471.00 | 1,479.00 | 1,479.00 | 94,362 |
| 2024-01-11 | 1,500.00 | 1,552.00 | 1,500.00 | 1,514.00 | 1,514.00 | 102,924 |
| 2024-01-10 | 1,464.00 | 1,515.00 | 1,460.00 | 1,487.00 | 1,487.00 | 86,343 |
| 2024-01-09 | 1,486.00 | 1,499.00 | 1,474.00 | 1,474.00 | 1,474.00 | 81,741 |
| 2024-01-08 | 1,490.00 | 1,530.00 | 1,483.00 | 1,486.00 | 1,486.00 | 97,209 |
| 2024-01-05 | 1,498.00 | 1,510.00 | 1,492.00 | 1,503.00 | 1,503.00 | 78,727 |
| 2024-01-04 | 1,525.00 | 1,539.00 | 1,489.00 | 1,498.00 | 1,498.00 | 190,338 |
| 2024-01-03 | 1,530.00 | 1,617.00 | 1,497.00 | 1,512.00 | 1,512.00 | 735,850 |
| 2024-01-02 | 1,426.00 | 1,653.00 | 1,395.00 | 1,548.00 | 1,548.00 | 2,269,833 |
| 2023-12-28 | 1,465.00 | 1,465.00 | 1,365.00 | 1,441.00 | 1,441.00 | 318,356 |
| 2023-12-27 | 1,410.00 | 1,494.00 | 1,400.00 | 1,449.00 | 1,449.00 | 463,625 |
| 2023-12-26 | 1,620.00 | 1,625.00 | 1,356.00 | 1,379.00 | 1,379.00 | 1,081,204 |
| 2023-12-22 | 1,620.00 | 1,623.00 | 1,608.00 | 1,610.00 | 1,610.00 | 85,802 |
| 2023-12-21 | 1,622.00 | 1,629.00 | 1,605.00 | 1,610.00 | 1,610.00 | 115,808 |
| 2023-12-20 | 1,622.00 | 1,635.00 | 1,621.00 | 1,622.00 | 1,622.00 | 86,407 |
| 2023-12-19 | 1,645.00 | 1,645.00 | 1,604.00 | 1,627.00 | 1,627.00 | 143,331 |
| 2023-12-18 | 1,641.00 | 1,651.00 | 1,635.00 | 1,637.00 | 1,637.00 | 89,982 |
| 2023-12-15 | 1,647.00 | 1,655.00 | 1,630.00 | 1,647.00 | 1,647.00 | 70,894 |
| 2023-12-14 | 1,662.00 | 1,717.00 | 1,629.00 | 1,640.00 | 1,640.00 | 100,944 |
| 2023-12-13 | 1,690.00 | 1,714.00 | 1,658.00 | 1,660.00 | 1,660.00 | 151,086 |
| 2023-12-12 | 1,708.00 | 1,729.00 | 1,672.00 | 1,713.00 | 1,713.00 | 98,629 |
| 2023-12-11 | 1,660.00 | 1,750.00 | 1,660.00 | 1,719.00 | 1,719.00 | 424,525 |
| 2023-12-08 | 1,615.00 | 1,774.00 | 1,610.00 | 1,658.00 | 1,658.00 | 320,546 |
| 2023-12-07 | 1,635.00 | 1,651.00 | 1,611.00 | 1,615.00 | 1,615.00 | 86,962 |
| 2023-12-06 | 1,659.00 | 1,661.00 | 1,620.00 | 1,635.00 | 1,635.00 | 108,577 |
| 2023-12-05 | 1,650.00 | 1,676.00 | 1,649.00 | 1,659.00 | 1,659.00 | 87,495 |
| 2023-12-04 | 1,670.00 | 1,680.00 | 1,650.00 | 1,671.00 | 1,671.00 | 100,843 |
| 2023-12-01 | 1,680.00 | 1,705.00 | 1,668.00 | 1,683.00 | 1,683.00 | 74,248 |
| 2023-11-30 | 1,700.00 | 1,713.00 | 1,670.00 | 1,680.00 | 1,680.00 | 195,988 |
| 2023-11-29 | 1,719.00 | 1,719.00 | 1,686.00 | 1,689.00 | 1,689.00 | 116,323 |
| 2023-11-28 | 1,720.00 | 1,723.00 | 1,702.00 | 1,702.00 | 1,702.00 | 95,983 |
| 2023-11-27 | 1,729.00 | 1,739.00 | 1,711.00 | 1,715.00 | 1,715.00 | 82,524 |
| 2023-11-24 | 1,735.00 | 1,743.00 | 1,720.00 | 1,726.00 | 1,726.00 | 53,449 |
| 2023-11-23 | 1,735.00 | 1,764.00 | 1,706.00 | 1,733.00 | 1,733.00 | 93,479 |
| 2023-11-22 | 1,760.00 | 1,785.00 | 1,719.00 | 1,735.00 | 1,735.00 | 115,175 |
| 2023-11-21 | 1,717.00 | 1,780.00 | 1,717.00 | 1,764.00 | 1,764.00 | 168,556 |
| 2023-11-20 | 1,690.00 | 1,785.00 | 1,686.00 | 1,730.00 | 1,730.00 | 210,577 |
| 2023-11-17 | 1,792.00 | 1,792.00 | 1,690.00 | 1,707.00 | 1,707.00 | 102,514 |
| 2023-11-16 | 1,717.00 | 1,740.00 | 1,698.00 | 1,732.00 | 1,732.00 | 81,878 |
| 2023-11-15 | 1,697.00 | 1,730.00 | 1,697.00 | 1,717.00 | 1,717.00 | 88,086 |
| 2023-11-14 | 1,648.00 | 1,698.00 | 1,648.00 | 1,697.00 | 1,697.00 | 59,279 |
| 2023-11-13 | 1,670.00 | 1,687.00 | 1,655.00 | 1,660.00 | 1,660.00 | 70,303 |
| 2023-11-10 | 1,698.00 | 1,705.00 | 1,645.00 | 1,669.00 | 1,669.00 | 113,560 |
| 2023-11-09 | 1,740.00 | 1,740.00 | 1,698.00 | 1,698.00 | 1,698.00 | 80,984 |
| 2023-11-08 | 1,750.00 | 1,765.00 | 1,709.00 | 1,719.00 | 1,719.00 | 79,598 |
| 2023-11-07 | 1,756.00 | 1,791.00 | 1,720.00 | 1,750.00 | 1,750.00 | 121,751 |
| 2023-11-06 | 1,769.00 | 1,790.00 | 1,760.00 | 1,771.00 | 1,771.00 | 174,685 |
| 2023-11-03 | 1,761.00 | 1,780.00 | 1,745.00 | 1,779.00 | 1,779.00 | 123,211 |
| 2023-11-02 | 1,795.00 | 1,795.00 | 1,739.00 | 1,761.00 | 1,761.00 | 130,051 |
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.