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%WTI99.17▲ 2.08%
← 013360.KO stock page

Il Sung Const historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,140.004,270.004,100.004,235.004,225.461,621,771
2022-08-114,140.004,225.004,090.004,155.004,145.641,615,188
2022-08-104,010.004,190.004,010.004,060.004,050.861,415,445
2022-08-094,055.004,115.003,950.004,020.004,010.951,270,262
2022-08-084,180.004,265.004,015.004,160.004,150.631,984,069
2022-08-054,405.004,410.004,070.004,165.004,155.625,456,158
2022-08-043,995.004,240.003,910.004,105.004,095.757,068,808
2022-08-033,935.004,025.003,890.003,950.003,941.102,138,417
2022-08-023,605.003,925.003,595.003,925.003,916.163,705,537
2022-08-013,470.003,700.003,450.003,610.003,601.87808,423
2022-07-293,460.003,490.003,390.003,470.003,462.18259,842
2022-07-283,460.003,545.003,410.003,450.003,442.23357,974
2022-07-273,400.003,450.003,360.003,405.003,397.33187,686
2022-07-263,420.003,505.003,390.003,400.003,392.34215,698
2022-07-253,530.003,590.003,440.003,450.003,442.23321,418
2022-07-223,520.003,610.003,500.003,540.003,532.03460,103
2022-07-213,545.003,645.003,500.003,520.003,512.07509,172
2022-07-203,610.003,630.003,520.003,540.003,532.03409,032
2022-07-193,525.003,655.003,475.003,575.003,566.95536,380
2022-07-183,395.003,565.003,385.003,535.003,527.04631,193
2022-07-153,465.003,485.003,345.003,380.003,372.39416,424
2022-07-143,410.003,690.003,305.003,525.003,517.061,413,579
2022-07-133,400.003,520.003,395.003,415.003,407.31425,208
2022-07-123,530.003,550.003,195.003,415.003,407.31546,626
2022-07-113,550.003,650.003,505.003,550.003,542.00680,020
2022-07-083,640.003,735.003,590.003,590.003,581.91638,660
2022-07-073,610.003,750.003,560.003,625.003,616.841,009,405
2022-07-063,685.003,845.003,480.003,650.003,641.782,314,928
2022-07-053,845.003,900.003,670.003,685.003,676.701,757,317
2022-07-043,755.004,020.003,625.003,710.003,701.645,658,826
2022-07-013,400.004,065.003,400.003,740.003,731.5813,425,560
2022-06-303,575.003,690.003,400.003,410.003,402.321,989,595
2022-06-293,415.003,865.003,385.003,555.003,546.998,234,943
2022-06-283,115.003,800.003,075.003,450.003,442.239,459,103
2022-06-273,050.003,155.003,020.003,130.003,122.95367,190
2022-06-242,795.003,040.002,795.003,000.002,993.24614,086
2022-06-233,010.003,065.002,835.002,850.002,843.58799,457
2022-06-223,265.003,315.003,015.003,015.003,008.21476,064
2022-06-213,285.003,355.003,220.003,265.003,257.65343,835
2022-06-203,485.003,515.003,205.003,275.003,267.62497,876
2022-06-173,250.003,585.003,250.003,480.003,472.16644,661
2022-06-163,435.003,580.003,395.003,405.003,397.33464,024
2022-06-153,465.003,600.003,325.003,365.003,357.42566,970
2022-06-143,490.003,675.003,450.003,545.003,537.02528,800
2022-06-133,790.003,870.003,595.003,595.003,586.90704,059
2022-06-103,990.004,010.003,815.003,945.003,936.11371,112
2022-06-094,025.004,360.003,990.004,045.004,035.891,164,816
2022-06-084,175.004,295.004,000.004,065.004,055.84336,066
2022-06-074,270.004,300.004,150.004,165.004,155.62309,225
2022-06-034,315.004,330.004,180.004,270.004,260.38349,091
2022-06-024,300.004,370.004,270.004,275.004,265.37652,090
2022-05-314,200.004,325.004,165.004,290.004,280.34832,750
2022-05-304,260.004,295.004,175.004,200.004,190.541,008,887
2022-05-274,190.004,600.004,120.004,160.004,150.635,700,699
2022-05-263,905.004,570.003,905.004,195.004,185.5511,718,400
2022-05-253,840.004,005.003,825.003,900.003,891.22328,934
2022-05-243,945.003,990.003,850.003,850.003,841.33425,059
2022-05-234,015.004,040.003,860.003,925.003,916.16496,773
2022-05-203,890.004,375.003,890.004,005.003,995.983,191,120
2022-05-193,850.003,990.003,840.003,940.003,931.13642,821
← NewerPage 18 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.