Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 2,045.00 | 2,180.00 | 2,045.00 | 2,065.00 | 2,065.00 | 1,763,084 |
| 2026-04-20 | 2,065.00 | 2,070.00 | 2,015.00 | 2,045.00 | 2,045.00 | 359,657 |
| 2026-04-17 | 2,090.00 | 2,090.00 | 2,010.00 | 2,070.00 | 2,070.00 | 399,758 |
| 2026-04-16 | 2,165.00 | 2,170.00 | 2,065.00 | 2,075.00 | 2,075.00 | 816,762 |
| 2026-04-15 | 2,100.00 | 2,225.00 | 2,070.00 | 2,140.00 | 2,140.00 | 1,822,203 |
| 2026-04-14 | 2,060.00 | 2,160.00 | 2,030.00 | 2,040.00 | 2,040.00 | 872,105 |
| 2026-04-13 | 2,020.00 | 2,065.00 | 1,996.00 | 2,015.00 | 2,015.00 | 770,357 |
| 2026-04-10 | 2,215.00 | 2,240.00 | 2,125.00 | 2,130.00 | 2,130.00 | 2,814,308 |
| 2026-04-09 | 1,999.00 | 2,435.00 | 1,956.00 | 2,140.00 | 2,140.00 | 8,474,107 |
| 2026-04-08 | 1,869.00 | 2,280.00 | 1,862.00 | 2,105.00 | 2,105.00 | 8,062,890 |
| 2026-04-07 | 1,820.00 | 1,870.00 | 1,796.00 | 1,834.00 | 1,834.00 | 170,132 |
| 2026-04-06 | 1,870.00 | 1,885.00 | 1,808.00 | 1,820.00 | 1,820.00 | 198,546 |
| 2026-04-03 | 1,839.00 | 1,894.00 | 1,839.00 | 1,869.00 | 1,869.00 | 136,277 |
| 2026-04-02 | 2,065.00 | 2,065.00 | 1,810.00 | 1,839.00 | 1,839.00 | 497,458 |
| 2026-04-01 | 1,910.00 | 1,990.00 | 1,910.00 | 1,988.00 | 1,988.00 | 495,366 |
| 2026-03-31 | 1,925.00 | 1,938.00 | 1,870.00 | 1,902.00 | 1,902.00 | 248,410 |
| 2026-03-30 | 1,854.00 | 1,955.00 | 1,784.00 | 1,925.00 | 1,925.00 | 400,291 |
| 2026-03-27 | 1,830.00 | 1,900.00 | 1,794.00 | 1,864.00 | 1,864.00 | 298,970 |
| 2026-03-26 | 1,921.00 | 1,946.00 | 1,780.00 | 1,880.00 | 1,880.00 | 349,680 |
| 2026-03-25 | 1,923.00 | 1,923.00 | 1,885.00 | 1,920.00 | 1,920.00 | 322,783 |
| 2026-03-24 | 1,940.00 | 1,950.00 | 1,866.00 | 1,900.00 | 1,900.00 | 296,601 |
| 2026-03-23 | 2,040.00 | 2,040.00 | 1,850.00 | 1,866.00 | 1,866.00 | 747,141 |
| 2026-03-20 | 1,879.00 | 2,040.00 | 1,852.00 | 2,040.00 | 2,040.00 | 1,914,040 |
| 2026-03-19 | 1,860.00 | 1,869.00 | 1,800.00 | 1,844.00 | 1,844.00 | 239,888 |
| 2026-03-18 | 1,854.00 | 1,899.00 | 1,819.00 | 1,860.00 | 1,860.00 | 387,277 |
| 2026-03-17 | 1,800.00 | 1,847.00 | 1,795.00 | 1,817.00 | 1,817.00 | 264,961 |
| 2026-03-16 | 1,774.00 | 1,812.00 | 1,680.00 | 1,786.00 | 1,786.00 | 207,785 |
| 2026-03-13 | 1,691.00 | 1,890.00 | 1,669.00 | 1,772.00 | 1,772.00 | 552,982 |
| 2026-03-12 | 1,699.00 | 1,748.00 | 1,687.00 | 1,727.00 | 1,727.00 | 205,037 |
| 2026-03-11 | 1,692.00 | 1,800.00 | 1,671.00 | 1,700.00 | 1,700.00 | 365,560 |
| 2026-03-10 | 1,642.00 | 1,718.00 | 1,626.00 | 1,691.00 | 1,691.00 | 250,065 |
| 2026-03-09 | 1,621.00 | 1,649.00 | 1,565.00 | 1,617.00 | 1,617.00 | 196,966 |
| 2026-03-06 | 1,649.00 | 1,750.00 | 1,610.00 | 1,679.00 | 1,679.00 | 201,170 |
| 2026-03-05 | 1,640.00 | 1,695.00 | 1,588.00 | 1,683.00 | 1,683.00 | 427,024 |
| 2026-03-04 | 1,620.00 | 1,685.00 | 1,499.00 | 1,568.00 | 1,568.00 | 847,915 |
| 2026-03-03 | 1,790.00 | 1,792.00 | 1,700.00 | 1,700.00 | 1,700.00 | 558,884 |
| 2026-02-27 | 1,863.00 | 1,874.00 | 1,771.00 | 1,790.00 | 1,790.00 | 496,285 |
| 2026-02-26 | 1,960.00 | 1,960.00 | 1,857.00 | 1,863.00 | 1,863.00 | 534,689 |
| 2026-02-25 | 1,895.00 | 1,969.00 | 1,890.00 | 1,928.00 | 1,928.00 | 451,913 |
| 2026-02-24 | 1,975.00 | 1,975.00 | 1,791.00 | 1,895.00 | 1,895.00 | 633,918 |
| 2026-02-23 | 1,992.00 | 2,040.00 | 1,910.00 | 1,976.00 | 1,976.00 | 657,222 |
| 2026-02-20 | 2,025.00 | 2,025.00 | 1,986.00 | 1,991.00 | 1,991.00 | 609,431 |
| 2026-02-19 | 2,000.00 | 2,025.00 | 1,981.00 | 2,025.00 | 2,025.00 | 640,774 |
| 2026-02-13 | 2,020.00 | 2,020.00 | 1,987.00 | 1,991.00 | 1,991.00 | 428,285 |
| 2026-02-12 | 2,000.00 | 2,070.00 | 1,995.00 | 2,020.00 | 2,020.00 | 474,471 |
| 2026-02-11 | 2,035.00 | 2,050.00 | 1,994.00 | 1,995.00 | 1,995.00 | 510,212 |
| 2026-02-10 | 2,020.00 | 2,055.00 | 2,000.00 | 2,030.00 | 2,030.00 | 419,799 |
| 2026-02-09 | 2,005.00 | 2,120.00 | 2,005.00 | 2,020.00 | 2,020.00 | 456,561 |
| 2026-02-06 | 2,015.00 | 2,035.00 | 1,850.00 | 2,000.00 | 2,000.00 | 731,912 |
| 2026-02-05 | 2,125.00 | 2,145.00 | 1,995.00 | 2,005.00 | 2,005.00 | 746,765 |
| 2026-02-04 | 2,045.00 | 2,150.00 | 2,015.00 | 2,105.00 | 2,105.00 | 996,515 |
| 2026-02-03 | 2,010.00 | 2,050.00 | 2,000.00 | 2,045.00 | 2,045.00 | 531,979 |
| 2026-02-02 | 2,030.00 | 2,225.00 | 1,976.00 | 2,000.00 | 2,000.00 | 2,545,046 |
| 2026-01-30 | 2,090.00 | 2,090.00 | 1,994.00 | 2,025.00 | 2,025.00 | 933,426 |
| 2026-01-29 | 2,200.00 | 2,200.00 | 2,020.00 | 2,090.00 | 2,090.00 | 1,629,669 |
| 2026-01-28 | 2,020.00 | 2,125.00 | 2,005.00 | 2,090.00 | 2,090.00 | 1,118,526 |
| 2026-01-27 | 2,005.00 | 2,020.00 | 1,980.00 | 2,015.00 | 2,015.00 | 592,218 |
| 2026-01-26 | 2,055.00 | 2,085.00 | 1,986.00 | 1,998.00 | 1,998.00 | 728,969 |
| 2026-01-23 | 2,020.00 | 2,135.00 | 1,999.00 | 2,050.00 | 2,050.00 | 1,011,813 |
| 2026-01-22 | 1,985.00 | 2,065.00 | 1,985.00 | 2,015.00 | 2,015.00 | 679,574 |
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.