Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,795.00 | 1,795.00 | 1,739.00 | 1,761.00 | 1,761.00 | 130,051 |
| 2023-11-01 | 1,776.00 | 1,786.00 | 1,731.00 | 1,763.00 | 1,763.00 | 187,609 |
| 2023-10-31 | 1,718.00 | 1,790.00 | 1,718.00 | 1,760.00 | 1,760.00 | 272,778 |
| 2023-10-30 | 1,728.00 | 1,750.00 | 1,700.00 | 1,731.00 | 1,731.00 | 142,668 |
| 2023-10-27 | 1,671.00 | 1,735.00 | 1,671.00 | 1,728.00 | 1,728.00 | 210,207 |
| 2023-10-26 | 1,710.00 | 1,713.00 | 1,650.00 | 1,686.00 | 1,686.00 | 279,462 |
| 2023-10-25 | 1,697.00 | 1,778.00 | 1,686.00 | 1,723.00 | 1,723.00 | 569,021 |
| 2023-10-24 | 1,653.00 | 1,800.00 | 1,612.00 | 1,692.00 | 1,692.00 | 1,247,432 |
| 2023-10-23 | 1,694.00 | 1,723.00 | 1,630.00 | 1,641.00 | 1,641.00 | 957,182 |
| 2023-10-20 | 1,561.00 | 1,998.00 | 1,522.00 | 1,710.00 | 1,710.00 | 13,561,600 |
| 2023-10-19 | 1,601.00 | 1,625.00 | 1,559.00 | 1,582.00 | 1,582.00 | 231,692 |
| 2023-10-18 | 1,652.00 | 1,652.00 | 1,625.00 | 1,625.00 | 1,625.00 | 109,515 |
| 2023-10-17 | 1,643.00 | 1,670.00 | 1,635.00 | 1,648.00 | 1,648.00 | 110,047 |
| 2023-10-16 | 1,655.00 | 1,677.00 | 1,624.00 | 1,647.00 | 1,647.00 | 135,840 |
| 2023-10-13 | 1,727.00 | 1,727.00 | 1,660.00 | 1,671.00 | 1,671.00 | 233,629 |
| 2023-10-12 | 1,740.00 | 1,792.00 | 1,715.00 | 1,718.00 | 1,718.00 | 423,188 |
| 2023-10-11 | 1,727.00 | 1,759.00 | 1,718.00 | 1,724.00 | 1,724.00 | 342,312 |
| 2023-10-10 | 1,787.00 | 1,825.00 | 1,701.00 | 1,726.00 | 1,726.00 | 792,961 |
| 2023-10-06 | 1,605.00 | 1,970.00 | 1,605.00 | 1,787.00 | 1,787.00 | 4,941,916 |
| 2023-10-05 | 1,681.00 | 1,697.00 | 1,605.00 | 1,610.00 | 1,610.00 | 550,976 |
| 2023-10-04 | 1,846.00 | 1,846.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,019,010 |
| 2023-09-27 | 1,861.00 | 2,045.00 | 1,756.00 | 1,885.00 | 1,885.00 | 8,352,194 |
| 2023-09-26 | 1,621.00 | 1,687.00 | 1,605.00 | 1,644.00 | 1,644.00 | 471,735 |
| 2023-09-25 | 1,615.00 | 1,689.00 | 1,602.00 | 1,618.00 | 1,618.00 | 349,522 |
| 2023-09-22 | 1,626.00 | 1,697.00 | 1,625.00 | 1,639.00 | 1,639.00 | 523,404 |
| 2023-09-21 | 1,794.00 | 1,848.00 | 1,731.00 | 1,738.00 | 1,738.00 | 866,109 |
| 2023-09-20 | 1,839.00 | 1,877.00 | 1,785.00 | 1,791.00 | 1,791.00 | 629,112 |
| 2023-09-19 | 1,876.00 | 2,060.00 | 1,850.00 | 1,857.00 | 1,857.00 | 2,732,136 |
| 2023-09-18 | 1,745.00 | 2,060.00 | 1,719.00 | 1,904.00 | 1,904.00 | 11,198,230 |
| 2023-09-15 | 1,708.00 | 1,760.00 | 1,702.00 | 1,745.00 | 1,745.00 | 208,777 |
| 2023-09-14 | 1,676.00 | 1,717.00 | 1,676.00 | 1,699.00 | 1,699.00 | 74,912 |
| 2023-09-13 | 1,690.00 | 1,706.00 | 1,660.00 | 1,683.00 | 1,683.00 | 116,484 |
| 2023-09-12 | 1,740.00 | 1,750.00 | 1,700.00 | 1,706.00 | 1,706.00 | 114,321 |
| 2023-09-11 | 1,706.00 | 1,769.00 | 1,706.00 | 1,740.00 | 1,740.00 | 206,038 |
| 2023-09-08 | 1,660.00 | 1,757.00 | 1,657.00 | 1,705.00 | 1,705.00 | 361,718 |
| 2023-09-07 | 1,685.00 | 1,720.00 | 1,669.00 | 1,675.00 | 1,675.00 | 105,451 |
| 2023-09-06 | 1,713.00 | 1,747.00 | 1,682.00 | 1,682.00 | 1,682.00 | 173,548 |
| 2023-09-05 | 1,735.00 | 1,764.00 | 1,701.00 | 1,710.00 | 1,710.00 | 337,038 |
| 2023-09-04 | 1,740.00 | 1,828.00 | 1,698.00 | 1,735.00 | 1,735.00 | 1,269,849 |
| 2023-09-01 | 1,702.00 | 1,872.00 | 1,685.00 | 1,714.00 | 1,714.00 | 1,978,119 |
| 2023-08-31 | 1,654.00 | 1,966.00 | 1,628.00 | 1,736.00 | 1,736.00 | 4,502,654 |
| 2023-08-30 | 1,648.00 | 1,665.00 | 1,641.00 | 1,652.00 | 1,652.00 | 57,668 |
| 2023-08-29 | 1,619.00 | 1,668.00 | 1,615.00 | 1,648.00 | 1,648.00 | 99,903 |
| 2023-08-28 | 1,580.00 | 1,633.00 | 1,580.00 | 1,623.00 | 1,623.00 | 127,355 |
| 2023-08-25 | 1,586.00 | 1,588.00 | 1,573.00 | 1,578.00 | 1,578.00 | 56,360 |
| 2023-08-24 | 1,562.00 | 1,594.00 | 1,562.00 | 1,587.00 | 1,587.00 | 74,632 |
| 2023-08-23 | 1,588.00 | 1,594.00 | 1,561.00 | 1,575.00 | 1,575.00 | 83,021 |
| 2023-08-22 | 1,583.00 | 1,605.00 | 1,561.00 | 1,588.00 | 1,588.00 | 144,974 |
| 2023-08-21 | 1,569.00 | 1,627.00 | 1,565.00 | 1,566.00 | 1,566.00 | 114,766 |
| 2023-08-18 | 1,562.00 | 1,589.00 | 1,542.00 | 1,576.00 | 1,576.00 | 135,120 |
| 2023-08-17 | 1,600.00 | 1,619.00 | 1,567.00 | 1,585.00 | 1,585.00 | 130,185 |
| 2023-08-16 | 1,657.00 | 1,660.00 | 1,605.00 | 1,617.00 | 1,617.00 | 136,128 |
| 2023-08-14 | 1,714.00 | 1,714.00 | 1,651.00 | 1,673.00 | 1,673.00 | 114,710 |
| 2023-08-11 | 1,711.00 | 1,756.00 | 1,701.00 | 1,714.00 | 1,714.00 | 177,224 |
| 2023-08-10 | 1,688.00 | 1,729.00 | 1,658.00 | 1,726.00 | 1,726.00 | 173,967 |
| 2023-08-09 | 1,633.00 | 1,679.00 | 1,617.00 | 1,679.00 | 1,679.00 | 69,178 |
| 2023-08-08 | 1,681.00 | 1,704.00 | 1,632.00 | 1,647.00 | 1,647.00 | 112,528 |
| 2023-08-07 | 1,711.00 | 1,711.00 | 1,654.00 | 1,700.00 | 1,700.00 | 137,426 |
| 2023-08-04 | 1,696.00 | 1,730.00 | 1,674.00 | 1,726.00 | 1,726.00 | 74,884 |
| 2023-08-03 | 1,709.00 | 1,724.00 | 1,663.00 | 1,706.00 | 1,706.00 | 147,858 |
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.