Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 3,470.00 | 3,700.00 | 3,470.00 | 3,645.00 | 3,636.79 | 721,353 |
| 2022-02-17 | 3,730.00 | 3,760.00 | 3,480.00 | 3,600.00 | 3,591.89 | 753,105 |
| 2022-02-16 | 3,535.00 | 3,750.00 | 3,535.00 | 3,695.00 | 3,686.68 | 847,185 |
| 2022-02-15 | 3,585.00 | 3,735.00 | 3,475.00 | 3,500.00 | 3,492.12 | 969,778 |
| 2022-02-14 | 3,735.00 | 3,800.00 | 3,530.00 | 3,590.00 | 3,581.91 | 1,068,331 |
| 2022-02-11 | 3,990.00 | 3,990.00 | 3,820.00 | 3,840.00 | 3,831.35 | 673,213 |
| 2022-02-10 | 4,155.00 | 4,195.00 | 3,990.00 | 3,995.00 | 3,986.00 | 574,028 |
| 2022-02-09 | 4,010.00 | 4,215.00 | 3,975.00 | 4,125.00 | 4,115.71 | 1,097,506 |
| 2022-02-08 | 3,975.00 | 4,095.00 | 3,890.00 | 3,965.00 | 3,956.07 | 1,069,979 |
| 2022-02-07 | 4,100.00 | 4,110.00 | 3,995.00 | 4,060.00 | 4,050.86 | 569,374 |
| 2022-02-04 | 4,235.00 | 4,235.00 | 4,055.00 | 4,065.00 | 4,055.84 | 947,442 |
| 2022-02-03 | 4,295.00 | 4,345.00 | 4,130.00 | 4,280.00 | 4,270.36 | 849,237 |
| 2022-01-28 | 3,990.00 | 4,220.00 | 3,980.00 | 4,215.00 | 4,205.51 | 1,217,221 |
| 2022-01-27 | 4,085.00 | 4,120.00 | 3,880.00 | 3,975.00 | 3,966.05 | 948,363 |
| 2022-01-26 | 3,960.00 | 4,325.00 | 3,935.00 | 4,170.00 | 4,160.61 | 1,818,952 |
| 2022-01-25 | 4,135.00 | 4,320.00 | 3,930.00 | 3,965.00 | 3,956.07 | 1,425,055 |
| 2022-01-24 | 4,450.00 | 4,475.00 | 4,140.00 | 4,220.00 | 4,210.50 | 1,004,847 |
| 2022-01-21 | 4,485.00 | 4,625.00 | 4,435.00 | 4,475.00 | 4,464.92 | 891,388 |
| 2022-01-20 | 4,500.00 | 4,605.00 | 4,365.00 | 4,520.00 | 4,509.82 | 926,738 |
| 2022-01-19 | 4,485.00 | 4,685.00 | 4,390.00 | 4,515.00 | 4,504.83 | 1,043,064 |
| 2022-01-18 | 4,885.00 | 5,020.00 | 4,560.00 | 4,615.00 | 4,604.61 | 1,598,696 |
| 2022-01-17 | 5,240.00 | 5,330.00 | 4,855.00 | 4,925.00 | 4,913.91 | 1,390,461 |
| 2022-01-14 | 5,430.00 | 5,630.00 | 5,310.00 | 5,330.00 | 5,318.00 | 994,035 |
| 2022-01-13 | 5,320.00 | 5,500.00 | 5,250.00 | 5,420.00 | 5,407.79 | 1,166,871 |
| 2022-01-12 | 5,470.00 | 5,570.00 | 5,320.00 | 5,370.00 | 5,357.91 | 1,064,530 |
| 2022-01-11 | 5,610.00 | 5,670.00 | 5,450.00 | 5,500.00 | 5,487.61 | 1,088,288 |
| 2022-01-10 | 5,980.00 | 5,990.00 | 5,270.00 | 5,580.00 | 5,567.43 | 2,068,952 |
| 2022-01-07 | 6,050.00 | 6,130.00 | 5,930.00 | 5,990.00 | 5,976.51 | 1,520,252 |
| 2022-01-06 | 6,160.00 | 6,660.00 | 6,060.00 | 6,170.00 | 6,156.10 | 5,978,172 |
| 2022-01-05 | 6,330.00 | 6,390.00 | 6,060.00 | 6,210.00 | 6,196.01 | 2,487,632 |
| 2022-01-04 | 6,230.00 | 6,410.00 | 6,180.00 | 6,330.00 | 6,315.74 | 2,635,556 |
| 2022-01-03 | 6,490.00 | 6,540.00 | 6,120.00 | 6,150.00 | 6,136.15 | 2,949,253 |
| 2021-12-30 | 5,960.00 | 6,350.00 | 5,930.00 | 6,270.00 | 6,255.88 | 5,021,299 |
| 2021-12-29 | 5,820.00 | 6,100.00 | 5,780.00 | 5,940.00 | 5,926.62 | 1,178,424 |
| 2021-12-28 | 6,060.00 | 6,090.00 | 5,800.00 | 5,820.00 | 5,776.96 | 2,143,438 |
| 2021-12-27 | 5,970.00 | 6,120.00 | 5,920.00 | 5,980.00 | 5,935.78 | 1,708,428 |
| 2021-12-24 | 5,960.00 | 6,110.00 | 5,880.00 | 6,000.00 | 5,955.63 | 2,245,494 |
| 2021-12-23 | 5,690.00 | 6,430.00 | 5,650.00 | 5,950.00 | 5,906.00 | 7,417,952 |
| 2021-12-22 | 5,770.00 | 5,800.00 | 5,610.00 | 5,670.00 | 5,628.07 | 792,017 |
| 2021-12-21 | 5,650.00 | 5,780.00 | 5,430.00 | 5,780.00 | 5,737.26 | 1,317,098 |
| 2021-12-20 | 5,780.00 | 5,800.00 | 5,530.00 | 5,590.00 | 5,548.66 | 1,148,770 |
| 2021-12-17 | 5,840.00 | 5,990.00 | 5,790.00 | 5,840.00 | 5,796.81 | 1,031,841 |
| 2021-12-16 | 6,020.00 | 6,070.00 | 5,860.00 | 5,880.00 | 5,836.52 | 1,200,698 |
| 2021-12-15 | 5,980.00 | 6,220.00 | 5,960.00 | 6,020.00 | 5,975.48 | 2,506,663 |
| 2021-12-14 | 5,850.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,856.37 | 1,158,616 |
| 2021-12-13 | 5,950.00 | 6,030.00 | 5,850.00 | 5,880.00 | 5,836.52 | 872,360 |
| 2021-12-10 | 5,990.00 | 6,100.00 | 5,950.00 | 6,030.00 | 5,985.41 | 1,164,767 |
| 2021-12-09 | 5,980.00 | 6,380.00 | 5,930.00 | 6,130.00 | 6,084.67 | 4,223,209 |
| 2021-12-08 | 6,180.00 | 6,250.00 | 5,910.00 | 5,910.00 | 5,866.29 | 1,990,637 |
| 2021-12-07 | 5,980.00 | 6,110.00 | 5,790.00 | 6,110.00 | 6,064.81 | 2,266,850 |
| 2021-12-06 | 6,120.00 | 6,140.00 | 5,850.00 | 5,980.00 | 5,935.78 | 2,041,610 |
| 2021-12-03 | 6,220.00 | 6,380.00 | 6,120.00 | 6,340.00 | 6,293.11 | 2,400,697 |
| 2021-12-02 | 6,030.00 | 6,440.00 | 6,010.00 | 6,220.00 | 6,174.00 | 6,799,330 |
| 2021-12-01 | 5,700.00 | 5,920.00 | 5,550.00 | 5,800.00 | 5,757.11 | 1,739,723 |
| 2021-11-30 | 5,920.00 | 6,020.00 | 5,590.00 | 5,750.00 | 5,707.48 | 2,512,638 |
| 2021-11-29 | 6,000.00 | 6,190.00 | 5,510.00 | 5,630.00 | 5,588.36 | 2,496,580 |
| 2021-11-26 | 6,250.00 | 6,400.00 | 6,040.00 | 6,320.00 | 6,273.26 | 2,732,888 |
| 2021-11-25 | 6,340.00 | 6,560.00 | 6,140.00 | 6,140.00 | 6,094.59 | 2,479,626 |
| 2021-11-24 | 6,270.00 | 6,590.00 | 6,130.00 | 6,340.00 | 6,293.11 | 4,700,097 |
| 2021-11-23 | 6,280.00 | 6,820.00 | 6,160.00 | 6,270.00 | 6,223.63 | 8,452,699 |
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.