See inside every stock. Pro
WatchlistPro
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%WTI98.41▼ 3.32%
← 013360.KO stock page

Il Sung Const historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,215.002,270.002,210.002,270.002,270.00242,514
2023-05-042,210.002,220.002,170.002,210.002,210.00138,991
2023-05-032,205.002,265.002,205.002,215.002,215.0090,937
2023-05-022,175.002,285.002,175.002,245.002,245.00308,604
2023-04-282,180.002,215.002,150.002,175.002,175.00158,676
2023-04-272,140.002,175.002,120.002,145.002,145.0092,519
2023-04-262,155.002,200.002,140.002,175.002,175.00156,628
2023-04-252,235.002,240.002,155.002,180.002,180.00288,450
2023-04-242,280.002,290.002,210.002,235.002,235.00221,278
2023-04-212,250.002,350.002,200.002,300.002,300.00345,915
2023-04-202,305.002,325.002,245.002,250.002,250.00293,226
2023-04-192,230.002,350.002,225.002,320.002,320.00617,053
2023-04-182,275.002,275.002,200.002,225.002,225.00205,014
2023-04-172,230.002,275.002,200.002,275.002,275.00245,015
2023-04-142,190.002,265.002,175.002,235.002,235.00299,697
2023-04-132,215.002,215.002,140.002,175.002,175.00142,837
2023-04-122,160.002,235.002,155.002,205.002,205.00359,082
2023-04-112,185.002,195.002,115.002,155.002,155.00317,421
2023-04-102,225.002,260.002,125.002,165.002,165.00439,596
2023-04-072,185.002,195.002,150.002,180.002,180.00162,921
2023-04-062,255.002,255.002,160.002,185.002,185.00205,444
2023-04-052,270.002,270.002,235.002,260.002,260.00138,262
2023-04-042,235.002,280.002,220.002,270.002,270.00263,640
2023-04-032,180.002,235.002,175.002,225.002,225.00174,097
2023-03-312,205.002,215.002,175.002,195.002,195.00161,024
2023-03-302,170.002,215.002,100.002,205.002,205.00173,834
2023-03-292,185.002,185.002,140.002,160.002,160.00140,100
2023-03-282,080.002,160.002,075.002,160.002,160.00148,197
2023-03-272,160.002,190.002,090.002,120.002,120.00215,606
2023-03-242,140.002,180.002,140.002,180.002,180.00145,702
2023-03-232,200.002,210.002,130.002,135.002,135.00177,821
2023-03-222,280.002,280.002,200.002,210.002,210.00193,876
2023-03-212,305.002,310.002,250.002,255.002,255.00139,423
2023-03-202,235.002,315.002,235.002,290.002,290.00136,226
2023-03-172,220.002,285.002,215.002,270.002,270.00139,657
2023-03-162,235.002,265.002,100.002,195.002,195.00144,761
2023-03-152,190.002,280.002,190.002,265.002,265.00140,794
2023-03-142,285.002,290.002,170.002,180.002,180.00207,207
2023-03-132,300.002,300.002,215.002,290.002,290.00232,422
2023-03-102,355.002,375.002,305.002,320.002,320.00144,470
2023-03-092,355.002,405.002,355.002,375.002,375.00158,533
2023-03-082,410.002,415.002,360.002,370.002,370.00226,682
2023-03-072,410.002,450.002,375.002,435.002,435.00170,371
2023-03-062,445.002,450.002,380.002,410.002,410.00175,614
2023-03-032,470.002,495.002,410.002,445.002,445.00135,673
2023-03-022,535.002,535.002,440.002,465.002,465.00233,692
2023-02-282,485.002,550.002,485.002,495.002,495.00128,613
2023-02-272,480.002,505.002,440.002,505.002,505.00133,664
2023-02-242,580.002,605.002,505.002,505.002,505.00229,694
2023-02-232,605.002,635.002,575.002,580.002,580.00198,451
2023-02-222,690.002,695.002,595.002,600.002,600.00380,299
2023-02-212,605.002,835.002,565.002,730.002,730.002,461,814
2023-02-202,580.002,610.002,550.002,595.002,595.00149,125
2023-02-172,615.002,660.002,540.002,580.002,580.00176,348
2023-02-162,605.002,670.002,605.002,650.002,650.00112,677
2023-02-152,720.002,720.002,585.002,605.002,605.00249,002
2023-02-142,700.002,730.002,670.002,695.002,695.00196,849
2023-02-132,700.002,745.002,605.002,700.002,700.00287,250
2023-02-102,775.002,780.002,695.002,700.002,700.00453,331
2023-02-092,680.002,790.002,640.002,785.002,785.00687,413
← NewerPage 15 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.