Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,325.00 | 1,399.00 | 1,250.00 | 1,372.00 | 1,372.00 | 392,832 |
| 2026-07-16 | 1,443.00 | 1,450.00 | 1,330.00 | 1,332.00 | 1,332.00 | 369,137 |
| 2026-07-15 | 1,447.00 | 1,502.00 | 1,410.00 | 1,443.00 | 1,443.00 | 488,037 |
| 2026-07-14 | 1,506.00 | 1,543.00 | 1,354.00 | 1,447.00 | 1,447.00 | 705,703 |
| 2026-07-13 | 1,743.00 | 1,830.00 | 1,498.00 | 1,506.00 | 1,506.00 | 1,251,888 |
| 2026-07-10 | 1,693.00 | 1,836.00 | 1,604.00 | 1,739.00 | 1,739.00 | 2,402,488 |
| 2026-07-09 | 1,861.00 | 1,924.00 | 1,636.00 | 1,636.00 | 1,636.00 | 2,591,111 |
| 2026-07-08 | 1,927.00 | 2,115.00 | 1,850.00 | 1,860.00 | 1,860.00 | 6,201,719 |
| 2026-07-07 | 2,010.00 | 2,380.00 | 1,850.00 | 1,927.00 | 1,927.00 | 14,805,232 |
| 2026-07-06 | 1,605.00 | 2,085.00 | 1,526.00 | 2,085.00 | 2,085.00 | 15,049,913 |
| 2026-07-03 | 2,200.00 | 2,200.00 | 1,522.00 | 1,607.00 | 1,607.00 | 9,992,877 |
| 2026-07-02 | 1,900.00 | 2,045.00 | 1,814.00 | 2,045.00 | 2,045.00 | 2,148,192 |
| 2026-07-01 | 1,217.00 | 1,576.00 | 1,209.00 | 1,576.00 | 1,576.00 | 1,145,231 |
| 2026-06-30 | 1,276.00 | 1,277.00 | 1,202.00 | 1,213.00 | 1,213.00 | 393,785 |
| 2026-06-29 | 1,213.00 | 1,291.00 | 1,211.00 | 1,280.00 | 1,280.00 | 412,704 |
| 2026-06-26 | 1,228.00 | 1,310.00 | 1,150.00 | 1,213.00 | 1,213.00 | 791,624 |
| 2026-06-25 | 1,254.00 | 1,295.00 | 1,235.00 | 1,239.00 | 1,239.00 | 573,436 |
| 2026-06-24 | 1,230.00 | 1,394.00 | 1,210.00 | 1,266.00 | 1,266.00 | 1,418,815 |
| 2026-06-23 | 1,402.00 | 1,440.00 | 1,271.00 | 1,271.00 | 1,271.00 | 615,124 |
| 2026-06-22 | 1,400.00 | 1,475.00 | 1,323.00 | 1,356.00 | 1,356.00 | 969,293 |
| 2026-06-19 | 1,786.00 | 1,786.00 | 1,450.00 | 1,536.00 | 1,536.00 | 1,726,636 |
| 2026-06-18 | 1,781.00 | 2,020.00 | 1,780.00 | 1,790.00 | 1,790.00 | 6,880,544 |
| 2026-06-17 | 1,940.00 | 2,090.00 | 1,710.00 | 1,753.00 | 1,753.00 | 15,043,540 |
| 2026-06-16 | 1,313.00 | 1,677.00 | 1,285.00 | 1,677.00 | 1,677.00 | 3,269,320 |
| 2026-06-15 | 1,320.00 | 1,354.00 | 1,270.00 | 1,290.00 | 1,290.00 | 144,957 |
| 2026-06-12 | 1,273.00 | 1,409.00 | 1,241.00 | 1,258.00 | 1,258.00 | 465,528 |
| 2026-06-11 | 1,138.00 | 1,202.00 | 1,126.00 | 1,202.00 | 1,202.00 | 89,950 |
| 2026-06-10 | 1,197.00 | 1,197.00 | 1,105.00 | 1,160.00 | 1,160.00 | 129,703 |
| 2026-06-09 | 1,170.00 | 1,219.00 | 1,170.00 | 1,197.00 | 1,197.00 | 80,348 |
| 2026-06-08 | 1,195.00 | 1,236.00 | 1,178.00 | 1,179.00 | 1,179.00 | 223,819 |
| 2026-06-05 | 1,274.00 | 1,276.00 | 1,230.00 | 1,268.00 | 1,268.00 | 166,960 |
| 2026-06-04 | 1,220.00 | 1,295.00 | 1,220.00 | 1,276.00 | 1,276.00 | 158,646 |
| 2026-06-02 | 1,279.00 | 1,285.00 | 1,220.00 | 1,269.00 | 1,269.00 | 227,462 |
| 2026-06-01 | 1,364.00 | 1,371.00 | 1,258.00 | 1,293.00 | 1,293.00 | 297,084 |
| 2026-05-29 | 1,467.00 | 1,467.00 | 1,333.00 | 1,364.00 | 1,364.00 | 232,979 |
| 2026-05-28 | 1,424.00 | 1,438.00 | 1,320.00 | 1,425.00 | 1,425.00 | 194,723 |
| 2026-05-27 | 1,479.00 | 1,524.00 | 1,351.00 | 1,424.00 | 1,424.00 | 333,357 |
| 2026-05-26 | 1,544.00 | 1,574.00 | 1,512.00 | 1,524.00 | 1,524.00 | 256,083 |
| 2026-05-22 | 1,518.00 | 1,552.00 | 1,516.00 | 1,543.00 | 1,543.00 | 103,877 |
| 2026-05-21 | 1,580.00 | 1,580.00 | 1,490.00 | 1,502.00 | 1,502.00 | 201,436 |
| 2026-05-20 | 1,525.00 | 1,530.00 | 1,460.00 | 1,489.00 | 1,489.00 | 168,116 |
| 2026-05-19 | 1,537.00 | 1,585.00 | 1,525.00 | 1,525.00 | 1,525.00 | 157,567 |
| 2026-05-18 | 1,560.00 | 1,605.00 | 1,522.00 | 1,585.00 | 1,585.00 | 208,413 |
| 2026-05-15 | 1,700.00 | 1,700.00 | 1,602.00 | 1,621.00 | 1,621.00 | 240,105 |
| 2026-05-14 | 1,661.00 | 1,700.00 | 1,661.00 | 1,677.00 | 1,677.00 | 156,812 |
| 2026-05-13 | 1,640.00 | 1,709.00 | 1,640.00 | 1,660.00 | 1,660.00 | 163,648 |
| 2026-05-12 | 1,731.00 | 1,736.00 | 1,640.00 | 1,663.00 | 1,663.00 | 454,269 |
| 2026-05-11 | 1,799.00 | 1,799.00 | 1,721.00 | 1,731.00 | 1,731.00 | 357,904 |
| 2026-05-08 | 1,855.00 | 1,855.00 | 1,773.00 | 1,799.00 | 1,799.00 | 401,054 |
| 2026-05-07 | 1,814.00 | 2,065.00 | 1,800.00 | 1,855.00 | 1,855.00 | 2,506,175 |
| 2026-05-06 | 1,835.00 | 1,848.00 | 1,752.00 | 1,752.00 | 1,752.00 | 480,809 |
| 2026-05-04 | 1,889.00 | 1,908.00 | 1,810.00 | 1,832.00 | 1,832.00 | 383,457 |
| 2026-04-30 | 1,912.00 | 1,930.00 | 1,875.00 | 1,886.00 | 1,886.00 | 405,027 |
| 2026-04-29 | 1,959.00 | 1,962.00 | 1,903.00 | 1,912.00 | 1,912.00 | 361,885 |
| 2026-04-28 | 1,970.00 | 2,030.00 | 1,952.00 | 1,959.00 | 1,959.00 | 659,291 |
| 2026-04-27 | 1,997.00 | 1,997.00 | 1,960.00 | 1,970.00 | 1,970.00 | 745,534 |
| 2026-04-24 | 2,005.00 | 2,020.00 | 1,992.00 | 1,997.00 | 1,997.00 | 219,805 |
| 2026-04-23 | 2,030.00 | 2,065.00 | 1,983.00 | 2,005.00 | 2,005.00 | 398,026 |
| 2026-04-22 | 2,065.00 | 2,065.00 | 2,005.00 | 2,030.00 | 2,030.00 | 449,847 |
| 2026-04-21 | 2,045.00 | 2,180.00 | 2,045.00 | 2,065.00 | 2,065.00 | 1,763,084 |
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.