Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 013360.KO stock page

Il Sung Const historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-021,759.001,759.001,710.001,712.001,712.00122,230
2023-08-011,753.001,780.001,723.001,760.001,760.00113,138
2023-07-311,729.001,774.001,720.001,753.001,753.0092,623
2023-07-281,647.001,741.001,645.001,725.001,725.00247,102
2023-07-271,611.001,692.001,611.001,648.001,648.00216,860
2023-07-261,734.001,760.001,596.001,611.001,611.00617,891
2023-07-251,860.001,860.001,757.001,760.001,760.00400,082
2023-07-241,956.001,956.001,862.001,872.001,872.00298,658
2023-07-211,971.001,999.001,961.001,963.001,963.00206,407
2023-07-202,030.002,045.001,960.001,997.001,997.00208,295
2023-07-192,065.002,075.002,025.002,040.002,040.00187,652
2023-07-182,115.002,140.002,060.002,065.002,065.00143,016
2023-07-172,090.002,150.002,065.002,115.002,115.00186,692
2023-07-142,120.002,120.002,045.002,070.002,070.00158,389
2023-07-132,125.002,135.002,095.002,100.002,100.00122,411
2023-07-122,150.002,160.002,100.002,110.002,110.00120,116
2023-07-112,165.002,165.002,115.002,140.002,140.00225,952
2023-07-102,045.002,285.002,025.002,165.002,165.001,275,249
2023-07-072,070.002,070.002,010.002,035.002,035.00262,624
2023-07-062,145.002,150.002,070.002,080.002,080.00320,965
2023-07-052,195.002,195.002,150.002,150.002,150.00209,735
2023-07-042,220.002,230.002,190.002,195.002,195.00127,002
2023-07-032,210.002,255.002,200.002,220.002,220.00125,072
2023-06-302,180.002,225.002,170.002,210.002,210.00129,658
2023-06-292,235.002,255.002,180.002,200.002,200.00165,750
2023-06-282,210.002,260.002,210.002,255.002,255.00112,874
2023-06-272,205.002,240.002,195.002,220.002,220.00120,962
2023-06-262,265.002,345.002,225.002,235.002,235.00218,378
2023-06-232,300.002,310.002,230.002,230.002,230.00231,087
2023-06-222,350.002,360.002,150.002,305.002,305.00275,997
2023-06-212,390.002,465.002,365.002,365.002,365.00930,774
2023-06-202,380.002,450.002,315.002,365.002,365.00757,193
2023-06-192,225.002,480.002,200.002,410.002,410.002,934,710
2023-06-162,185.002,225.002,185.002,225.002,225.0088,895
2023-06-152,195.002,220.002,155.002,185.002,185.00183,178
2023-06-142,240.002,245.002,200.002,200.002,200.00187,305
2023-06-132,220.002,315.002,210.002,240.002,240.00300,312
2023-06-122,250.002,260.002,205.002,205.002,205.00152,659
2023-06-092,265.002,265.002,225.002,250.002,250.00103,419
2023-06-082,265.002,270.002,235.002,240.002,240.00102,739
2023-06-072,260.002,305.002,260.002,270.002,270.00146,290
2023-06-052,240.002,285.002,230.002,275.002,275.00120,858
2023-06-022,235.002,250.002,210.002,230.002,230.00140,081
2023-06-012,315.002,315.002,225.002,235.002,235.00177,222
2023-05-312,270.002,325.002,260.002,275.002,275.00155,437
2023-05-302,290.002,310.002,255.002,285.002,285.00149,382
2023-05-262,385.002,385.002,280.002,290.002,290.00295,091
2023-05-252,420.002,460.002,355.002,385.002,385.00372,246
2023-05-242,330.002,610.002,330.002,435.002,435.003,054,275
2023-05-232,370.002,445.002,310.002,355.002,355.00727,870
2023-05-222,215.002,430.002,215.002,350.002,350.002,095,513
2023-05-192,190.002,260.002,185.002,245.002,245.00220,258
2023-05-182,195.002,210.002,180.002,190.002,190.00101,276
2023-05-172,125.002,185.002,110.002,185.002,185.0094,530
2023-05-162,135.002,180.002,125.002,125.002,125.00116,400
2023-05-152,180.002,200.002,135.002,150.002,150.00122,770
2023-05-122,220.002,260.002,185.002,200.002,200.00199,670
2023-05-112,235.002,280.002,220.002,240.002,240.00166,789
2023-05-102,235.002,240.002,205.002,230.002,230.00121,735
2023-05-092,230.002,275.002,215.002,235.002,235.00204,894
← NewerPage 14 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-285.0000 KRW
2021-12-2930.0000 KRW
2020-12-2915.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.