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%WTI99.00▲ 1.90%
← 013360.KO stock page

Il Sung Const historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,630.002,720.002,630.002,685.002,685.00325,150
2023-02-072,640.002,680.002,585.002,630.002,630.00342,877
2023-02-062,710.002,715.002,590.002,640.002,640.00475,684
2023-02-032,760.002,765.002,685.002,690.002,690.00643,457
2023-02-022,700.002,955.002,675.002,755.002,755.007,678,864
2023-02-012,700.002,880.002,620.002,630.002,630.003,197,820
2023-01-312,585.002,680.002,580.002,640.002,640.001,204,040
2023-01-302,570.002,675.002,540.002,615.002,615.00852,637
2023-01-272,510.002,630.002,490.002,575.002,575.00978,511
2023-01-262,430.002,475.002,430.002,465.002,465.00200,226
2023-01-252,425.002,450.002,380.002,425.002,425.00196,895
2023-01-202,330.002,515.002,315.002,420.002,420.00471,438
2023-01-192,340.002,375.002,325.002,355.002,355.00157,697
2023-01-182,450.002,450.002,355.002,380.002,380.00233,039
2023-01-172,485.002,505.002,420.002,435.002,435.00286,377
2023-01-162,565.002,580.002,455.002,490.002,490.00628,949
2023-01-132,555.002,595.002,535.002,565.002,565.00451,234
2023-01-122,540.002,770.002,530.002,575.002,575.002,184,365
2023-01-112,570.002,580.002,525.002,535.002,535.00262,146
2023-01-102,570.002,650.002,525.002,545.002,545.001,108,481
2023-01-092,590.002,620.002,530.002,545.002,545.00686,907
2023-01-062,530.002,650.002,440.002,530.002,530.001,002,806
2023-01-052,525.002,620.002,450.002,570.002,570.002,577,237
2023-01-042,285.002,730.002,280.002,500.002,500.0010,467,390
2023-01-032,425.002,500.002,295.002,350.002,350.001,836,376
2023-01-022,140.002,700.002,140.002,380.002,380.0012,484,570
2022-12-292,205.002,205.002,090.002,140.002,140.00157,236
2022-12-282,210.002,260.002,190.002,210.002,210.00103,243
2022-12-272,185.002,285.002,175.002,220.002,215.00185,022
2022-12-262,185.002,230.002,100.002,185.002,180.08180,276
2022-12-232,280.002,295.002,185.002,185.002,180.08225,949
2022-12-222,335.002,335.002,300.002,300.002,294.82125,482
2022-12-212,310.002,375.002,285.002,295.002,289.83196,746
2022-12-202,355.002,385.002,290.002,315.002,309.79171,606
2022-12-192,395.002,430.002,360.002,380.002,374.64184,872
2022-12-162,485.002,495.002,400.002,410.002,404.57344,724
2022-12-152,580.002,585.002,540.002,540.002,534.28173,446
2022-12-142,535.002,585.002,525.002,580.002,574.19185,589
2022-12-132,525.002,575.002,510.002,535.002,529.29148,335
2022-12-122,550.002,565.002,515.002,515.002,509.34262,994
2022-12-092,560.002,610.002,525.002,600.002,594.14266,713
2022-12-082,680.002,705.002,545.002,545.002,539.27557,460
2022-12-072,650.002,745.002,620.002,710.002,703.90444,179
2022-12-062,725.002,765.002,670.002,685.002,678.95421,920
2022-12-052,830.002,845.002,725.002,760.002,753.78690,389
2022-12-022,990.003,005.002,830.002,830.002,823.631,398,413
2022-12-012,880.003,250.002,860.002,995.002,988.2515,454,650
2022-11-302,585.002,785.002,580.002,780.002,773.741,757,404
2022-11-292,565.002,630.002,565.002,600.002,594.14358,939
2022-11-282,640.002,695.002,550.002,605.002,599.13686,446
2022-11-252,595.002,830.002,515.002,665.002,659.004,122,179
2022-11-242,600.002,645.002,570.002,595.002,589.16375,792
2022-11-232,635.002,635.002,565.002,585.002,579.18341,738
2022-11-222,500.002,655.002,490.002,605.002,599.131,152,291
2022-11-212,560.002,580.002,465.002,495.002,489.38328,337
2022-11-182,570.002,635.002,565.002,565.002,559.22314,431
2022-11-172,660.002,800.002,505.002,590.002,584.172,292,948
2022-11-162,605.002,620.002,525.002,575.002,569.20312,789
2022-11-152,645.002,680.002,595.002,600.002,594.14572,111
2022-11-142,655.002,690.002,585.002,595.002,589.16460,780
← NewerPage 16 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.