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%WTI99.40▲ 2.32%
← 013360.KO stock page

Il Sung Const historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,675.002,710.002,600.002,640.002,634.05973,926
2022-11-102,710.002,720.002,625.002,630.002,624.08660,543
2022-11-092,745.002,780.002,690.002,715.002,708.891,265,173
2022-11-082,560.002,975.002,530.002,750.002,743.8115,101,970
2022-11-072,295.002,470.002,290.002,470.002,464.441,760,463
2022-11-042,305.002,325.002,280.002,280.002,274.86237,794
2022-11-032,250.002,340.002,250.002,330.002,324.75188,143
2022-11-022,350.002,365.002,295.002,300.002,294.82275,231
2022-11-012,275.002,455.002,240.002,350.002,344.71868,922
2022-10-312,295.002,330.002,265.002,285.002,279.85312,281
2022-10-282,340.002,360.002,230.002,285.002,279.85460,680
2022-10-272,325.002,440.002,325.002,390.002,384.62478,168
2022-10-262,490.002,495.002,330.002,330.002,324.75560,372
2022-10-252,590.002,590.002,430.002,490.002,484.39992,913
2022-10-242,400.002,715.002,390.002,595.002,589.163,328,319
2022-10-212,475.002,620.002,380.002,380.002,374.64716,948
2022-10-202,615.002,875.002,500.002,515.002,509.343,530,800
2022-10-192,445.002,825.002,415.002,550.002,544.267,259,947
2022-10-182,395.002,765.002,285.002,440.002,434.504,617,398
2022-10-172,185.002,310.002,170.002,305.002,299.81221,857
2022-10-142,120.002,395.002,120.002,265.002,259.901,423,450
2022-10-132,180.002,205.002,065.002,090.002,085.29238,967
2022-10-122,200.002,225.002,140.002,215.002,210.01240,503
2022-10-112,350.002,355.002,185.002,220.002,215.00330,548
2022-10-072,440.002,495.002,430.002,430.002,424.5395,407
2022-10-062,400.002,480.002,400.002,480.002,474.41244,063
2022-10-052,500.002,545.002,365.002,390.002,384.62233,866
2022-10-042,445.002,460.002,405.002,460.002,454.46201,511
2022-09-302,350.002,415.002,290.002,370.002,364.66198,384
2022-09-292,415.002,530.002,365.002,395.002,389.61287,558
2022-09-282,455.002,535.002,285.002,390.002,384.62319,316
2022-09-272,400.002,565.002,400.002,495.002,489.38384,284
2022-09-262,555.002,625.002,460.002,460.002,454.46473,257
2022-09-232,815.002,815.002,655.002,670.002,663.99270,843
2022-09-222,825.002,870.002,710.002,815.002,808.66253,833
2022-09-212,850.002,940.002,840.002,875.002,868.52189,269
2022-09-202,835.002,945.002,835.002,890.002,883.49231,162
2022-09-192,895.002,940.002,830.002,835.002,828.61227,630
2022-09-162,955.003,030.002,915.002,925.002,918.41200,077
2022-09-153,075.003,110.003,010.003,010.003,003.22151,234
2022-09-142,990.003,085.002,965.003,060.003,053.11197,511
2022-09-133,095.003,180.003,020.003,110.003,103.00346,463
2022-09-082,995.003,050.002,965.002,980.002,973.29186,499
2022-09-073,145.003,145.002,975.002,990.002,983.27217,008
2022-09-063,100.003,155.003,095.003,125.003,117.96210,895
2022-09-053,120.003,180.003,075.003,105.003,098.01262,152
2022-09-023,155.003,220.003,125.003,170.003,162.86223,987
2022-09-013,290.003,300.003,100.003,155.003,147.89347,206
2022-08-313,250.003,315.003,250.003,295.003,287.58200,411
2022-08-303,300.003,390.003,275.003,295.003,287.58241,501
2022-08-293,310.003,330.003,200.003,300.003,292.57302,470
2022-08-263,460.003,525.003,440.003,450.003,442.23422,298
2022-08-253,400.003,475.003,400.003,450.003,442.23217,630
2022-08-243,410.003,550.003,395.003,410.003,402.32398,601
2022-08-233,420.003,495.003,355.003,405.003,397.33450,538
2022-08-223,510.003,540.003,430.003,470.003,462.18402,561
2022-08-193,645.003,655.003,530.003,570.003,561.96448,949
2022-08-183,710.003,735.003,610.003,620.003,611.85693,007
2022-08-173,940.003,950.003,740.003,750.003,741.55974,735
2022-08-164,205.004,210.003,910.003,935.003,926.141,576,259
← NewerPage 17 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.