Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,850.00 | 6,540.00 | 5,750.00 | 6,210.00 | 6,164.08 | 12,061,360 |
| 2021-11-19 | 5,950.00 | 6,060.00 | 5,590.00 | 5,590.00 | 5,548.66 | 2,323,170 |
| 2021-11-18 | 5,340.00 | 6,160.00 | 5,330.00 | 6,060.00 | 6,015.18 | 10,122,120 |
| 2021-11-17 | 5,400.00 | 5,540.00 | 5,200.00 | 5,240.00 | 5,201.25 | 1,665,583 |
| 2021-11-16 | 5,660.00 | 5,720.00 | 5,340.00 | 5,400.00 | 5,360.07 | 1,818,923 |
| 2021-11-15 | 5,900.00 | 5,930.00 | 5,640.00 | 5,650.00 | 5,608.22 | 1,357,603 |
| 2021-11-12 | 5,810.00 | 5,930.00 | 5,650.00 | 5,900.00 | 5,856.37 | 1,329,149 |
| 2021-11-11 | 5,730.00 | 6,160.00 | 5,730.00 | 5,850.00 | 5,806.74 | 1,539,071 |
| 2021-11-10 | 6,300.00 | 6,300.00 | 5,880.00 | 5,880.00 | 5,836.52 | 1,729,987 |
| 2021-11-09 | 6,510.00 | 6,690.00 | 6,260.00 | 6,280.00 | 6,233.56 | 2,201,516 |
| 2021-11-08 | 6,250.00 | 6,870.00 | 6,230.00 | 6,600.00 | 6,551.19 | 6,329,955 |
| 2021-11-05 | 5,960.00 | 6,900.00 | 5,720.00 | 6,500.00 | 6,451.93 | 7,044,847 |
| 2021-11-04 | 6,440.00 | 6,470.00 | 6,000.00 | 6,080.00 | 6,035.04 | 2,247,869 |
| 2021-11-03 | 6,690.00 | 6,840.00 | 6,400.00 | 6,400.00 | 6,352.67 | 2,273,942 |
| 2021-11-02 | 6,520.00 | 6,850.00 | 6,510.00 | 6,730.00 | 6,680.23 | 3,781,644 |
| 2021-11-01 | 6,190.00 | 6,890.00 | 6,120.00 | 6,570.00 | 6,521.41 | 9,093,101 |
| 2021-10-29 | 6,420.00 | 6,540.00 | 6,080.00 | 6,120.00 | 6,074.74 | 2,693,030 |
| 2021-10-28 | 6,520.00 | 6,810.00 | 6,480.00 | 6,480.00 | 6,432.08 | 2,200,767 |
| 2021-10-27 | 6,890.00 | 6,900.00 | 6,470.00 | 6,620.00 | 6,571.04 | 2,673,341 |
| 2021-10-26 | 6,910.00 | 7,100.00 | 6,780.00 | 6,890.00 | 6,839.05 | 2,767,186 |
| 2021-10-25 | 6,860.00 | 7,240.00 | 6,670.00 | 6,830.00 | 6,779.49 | 5,608,521 |
| 2021-10-22 | 6,800.00 | 7,080.00 | 6,620.00 | 6,670.00 | 6,620.67 | 2,566,225 |
| 2021-10-21 | 7,120.00 | 7,240.00 | 6,940.00 | 6,940.00 | 6,888.68 | 3,288,803 |
| 2021-10-20 | 7,080.00 | 7,390.00 | 7,020.00 | 7,260.00 | 7,206.31 | 6,529,361 |
| 2021-10-19 | 7,150.00 | 7,400.00 | 6,930.00 | 6,970.00 | 6,918.45 | 5,781,756 |
| 2021-10-18 | 6,800.00 | 7,450.00 | 6,540.00 | 7,100.00 | 7,047.49 | 12,105,300 |
| 2021-10-15 | 7,210.00 | 7,550.00 | 6,970.00 | 7,040.00 | 6,987.94 | 11,719,810 |
| 2021-10-14 | 7,410.00 | 7,540.00 | 7,060.00 | 7,210.00 | 7,156.68 | 11,200,540 |
← NewerPage 21 of 21 · 1,228 trading days
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.