Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,170.00 | 4,200.00 | 4,030.00 | 4,045.00 | 4,035.89 | 456,231 |
| 2022-05-17 | 4,200.00 | 4,285.00 | 4,095.00 | 4,105.00 | 4,095.75 | 563,937 |
| 2022-05-16 | 4,080.00 | 4,230.00 | 4,065.00 | 4,095.00 | 4,085.78 | 442,262 |
| 2022-05-13 | 4,065.00 | 4,210.00 | 4,030.00 | 4,075.00 | 4,065.82 | 712,326 |
| 2022-05-12 | 4,390.00 | 4,400.00 | 4,060.00 | 4,060.00 | 4,050.86 | 1,046,895 |
| 2022-05-11 | 4,620.00 | 4,695.00 | 4,435.00 | 4,435.00 | 4,425.01 | 702,615 |
| 2022-05-10 | 4,560.00 | 4,655.00 | 4,440.00 | 4,655.00 | 4,644.52 | 756,755 |
| 2022-05-09 | 4,925.00 | 5,060.00 | 4,660.00 | 4,685.00 | 4,674.45 | 1,060,263 |
| 2022-05-06 | 4,800.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,888.96 | 1,500,466 |
| 2022-05-04 | 4,955.00 | 5,190.00 | 4,840.00 | 4,905.00 | 4,893.95 | 1,893,735 |
| 2022-05-03 | 5,250.00 | 5,290.00 | 4,985.00 | 4,985.00 | 4,973.77 | 2,163,643 |
| 2022-05-02 | 5,280.00 | 5,460.00 | 5,220.00 | 5,300.00 | 5,288.06 | 1,868,475 |
| 2022-04-29 | 5,420.00 | 5,540.00 | 5,250.00 | 5,380.00 | 5,367.88 | 3,776,838 |
| 2022-04-28 | 5,430.00 | 5,640.00 | 5,210.00 | 5,300.00 | 5,288.06 | 6,543,335 |
| 2022-04-27 | 4,985.00 | 5,320.00 | 4,885.00 | 5,290.00 | 5,278.09 | 3,731,918 |
| 2022-04-26 | 5,200.00 | 5,240.00 | 5,070.00 | 5,180.00 | 5,168.33 | 2,174,737 |
| 2022-04-25 | 4,800.00 | 5,380.00 | 4,755.00 | 5,290.00 | 5,278.09 | 12,280,810 |
| 2022-04-22 | 4,905.00 | 5,020.00 | 4,840.00 | 4,915.00 | 4,903.93 | 1,223,903 |
| 2022-04-21 | 4,705.00 | 5,120.00 | 4,685.00 | 4,930.00 | 4,918.90 | 4,269,544 |
| 2022-04-20 | 4,730.00 | 4,785.00 | 4,600.00 | 4,710.00 | 4,699.39 | 1,431,617 |
| 2022-04-19 | 4,850.00 | 4,925.00 | 4,690.00 | 4,740.00 | 4,729.32 | 1,737,247 |
| 2022-04-18 | 5,070.00 | 5,150.00 | 4,930.00 | 4,930.00 | 4,918.90 | 3,311,293 |
| 2022-04-15 | 4,615.00 | 5,530.00 | 4,585.00 | 5,100.00 | 5,088.51 | 26,036,650 |
| 2022-04-14 | 4,610.00 | 4,695.00 | 4,520.00 | 4,620.00 | 4,609.59 | 1,252,769 |
| 2022-04-13 | 4,750.00 | 4,835.00 | 4,600.00 | 4,645.00 | 4,634.54 | 1,483,512 |
| 2022-04-12 | 4,690.00 | 4,900.00 | 4,660.00 | 4,760.00 | 4,749.28 | 1,490,467 |
| 2022-04-11 | 5,140.00 | 5,150.00 | 4,840.00 | 4,855.00 | 4,844.07 | 2,408,769 |
| 2022-04-08 | 5,210.00 | 5,330.00 | 5,150.00 | 5,240.00 | 5,228.20 | 1,467,059 |
| 2022-04-07 | 5,480.00 | 5,510.00 | 5,120.00 | 5,200.00 | 5,188.29 | 2,282,958 |
| 2022-04-06 | 5,480.00 | 5,610.00 | 5,400.00 | 5,410.00 | 5,397.82 | 2,140,146 |
| 2022-04-05 | 5,690.00 | 5,840.00 | 5,510.00 | 5,600.00 | 5,587.39 | 5,169,864 |
| 2022-04-04 | 5,470.00 | 5,910.00 | 5,460.00 | 5,680.00 | 5,667.21 | 9,147,330 |
| 2022-04-01 | 5,380.00 | 5,650.00 | 5,350.00 | 5,560.00 | 5,547.48 | 5,970,263 |
| 2022-03-31 | 5,420.00 | 5,550.00 | 5,350.00 | 5,480.00 | 5,467.66 | 2,604,781 |
| 2022-03-30 | 5,440.00 | 5,690.00 | 5,300.00 | 5,480.00 | 5,467.66 | 5,100,101 |
| 2022-03-29 | 5,770.00 | 5,780.00 | 5,430.00 | 5,490.00 | 5,477.64 | 3,926,148 |
| 2022-03-28 | 5,760.00 | 5,990.00 | 5,540.00 | 5,810.00 | 5,796.91 | 8,750,337 |
| 2022-03-25 | 5,790.00 | 6,360.00 | 5,640.00 | 5,820.00 | 5,806.89 | 35,693,980 |
| 2022-03-24 | 4,390.00 | 5,790.00 | 4,380.00 | 5,790.00 | 5,776.96 | 50,654,574 |
| 2022-03-23 | 4,260.00 | 4,685.00 | 4,075.00 | 4,460.00 | 4,449.96 | 32,296,490 |
| 2022-03-22 | 3,740.00 | 4,020.00 | 3,710.00 | 4,020.00 | 4,010.95 | 7,795,863 |
| 2022-03-21 | 3,840.00 | 4,065.00 | 3,760.00 | 3,760.00 | 3,751.53 | 9,998,444 |
| 2022-03-18 | 3,700.00 | 3,860.00 | 3,660.00 | 3,805.00 | 3,796.43 | 8,009,748 |
| 2022-03-17 | 3,770.00 | 3,890.00 | 3,620.00 | 3,705.00 | 3,696.66 | 13,847,910 |
| 2022-03-16 | 2,865.00 | 3,690.00 | 2,820.00 | 3,690.00 | 3,681.69 | 24,107,693 |
| 2022-03-15 | 3,020.00 | 3,025.00 | 2,825.00 | 2,840.00 | 2,833.60 | 1,097,108 |
| 2022-03-14 | 3,110.00 | 3,120.00 | 2,900.00 | 2,980.00 | 2,973.29 | 1,441,844 |
| 2022-03-11 | 2,880.00 | 3,300.00 | 2,880.00 | 3,030.00 | 3,023.18 | 5,464,338 |
| 2022-03-10 | 2,455.00 | 2,915.00 | 2,420.00 | 2,875.00 | 2,868.52 | 5,821,071 |
| 2022-03-08 | 3,255.00 | 3,255.00 | 2,870.00 | 2,975.00 | 2,968.30 | 2,970,984 |
| 2022-03-07 | 3,240.00 | 3,395.00 | 3,140.00 | 3,190.00 | 3,182.82 | 2,666,664 |
| 2022-03-04 | 3,370.00 | 3,445.00 | 3,115.00 | 3,190.00 | 3,182.82 | 1,700,531 |
| 2022-03-03 | 3,240.00 | 3,400.00 | 3,165.00 | 3,355.00 | 3,347.44 | 1,890,893 |
| 2022-03-02 | 3,470.00 | 3,520.00 | 3,350.00 | 3,430.00 | 3,422.27 | 749,597 |
| 2022-02-28 | 3,550.00 | 3,550.00 | 3,430.00 | 3,475.00 | 3,467.17 | 605,938 |
| 2022-02-25 | 3,370.00 | 3,520.00 | 3,345.00 | 3,410.00 | 3,402.32 | 884,925 |
| 2022-02-24 | 3,400.00 | 3,560.00 | 3,280.00 | 3,305.00 | 3,297.56 | 968,289 |
| 2022-02-23 | 3,430.00 | 3,570.00 | 3,430.00 | 3,460.00 | 3,452.21 | 863,022 |
| 2022-02-22 | 3,510.00 | 3,570.00 | 3,365.00 | 3,405.00 | 3,397.33 | 1,077,892 |
| 2022-02-21 | 3,710.00 | 3,950.00 | 3,550.00 | 3,605.00 | 3,596.88 | 2,044,608 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.