Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 2,055.00 | 2,135.00 | 1,955.00 | 1,985.00 | 1,985.00 | 1,046,174 |
| 2026-01-20 | 1,994.00 | 2,080.00 | 1,965.00 | 2,065.00 | 2,065.00 | 933,121 |
| 2026-01-19 | 2,055.00 | 2,060.00 | 1,977.00 | 1,994.00 | 1,994.00 | 774,884 |
| 2026-01-16 | 2,040.00 | 2,070.00 | 1,992.00 | 2,045.00 | 2,045.00 | 768,400 |
| 2026-01-15 | 2,005.00 | 2,040.00 | 1,968.00 | 2,030.00 | 2,030.00 | 657,006 |
| 2026-01-14 | 1,982.00 | 2,085.00 | 1,951.00 | 2,020.00 | 2,020.00 | 981,888 |
| 2026-01-13 | 2,015.00 | 2,035.00 | 1,950.00 | 1,981.00 | 1,981.00 | 614,642 |
| 2026-01-12 | 2,040.00 | 2,065.00 | 1,995.00 | 2,015.00 | 2,015.00 | 600,377 |
| 2026-01-09 | 1,986.00 | 2,210.00 | 1,986.00 | 2,040.00 | 2,040.00 | 1,401,862 |
| 2026-01-08 | 2,035.00 | 2,040.00 | 1,960.00 | 1,980.00 | 1,980.00 | 516,557 |
| 2026-01-07 | 2,115.00 | 2,140.00 | 2,000.00 | 2,035.00 | 2,035.00 | 699,339 |
| 2026-01-06 | 2,225.00 | 2,225.00 | 2,095.00 | 2,115.00 | 2,115.00 | 718,072 |
| 2026-01-05 | 2,255.00 | 2,270.00 | 2,130.00 | 2,170.00 | 2,170.00 | 1,149,150 |
| 2026-01-02 | 2,220.00 | 2,340.00 | 2,100.00 | 2,245.00 | 2,245.00 | 1,861,662 |
| 2025-12-30 | 2,050.00 | 2,535.00 | 2,050.00 | 2,220.00 | 2,220.00 | 17,209,631 |
| 2025-12-29 | 2,040.00 | 2,060.00 | 1,951.00 | 1,986.00 | 1,986.00 | 1,073,036 |
| 2025-12-26 | 2,125.00 | 2,405.00 | 2,025.00 | 2,035.00 | 2,035.00 | 3,356,848 |
| 2025-12-24 | 2,150.00 | 2,190.00 | 2,010.00 | 2,035.00 | 2,035.00 | 1,127,447 |
| 2025-12-23 | 2,335.00 | 2,345.00 | 2,120.00 | 2,150.00 | 2,150.00 | 1,326,229 |
| 2025-12-22 | 2,205.00 | 2,340.00 | 2,195.00 | 2,300.00 | 2,300.00 | 1,573,850 |
| 2025-12-19 | 2,295.00 | 2,360.00 | 2,170.00 | 2,190.00 | 2,190.00 | 1,561,404 |
| 2025-12-18 | 2,380.00 | 2,390.00 | 2,225.00 | 2,270.00 | 2,270.00 | 935,891 |
| 2025-12-17 | 2,535.00 | 2,585.00 | 2,225.00 | 2,405.00 | 2,405.00 | 2,047,162 |
| 2025-12-16 | 2,705.00 | 2,735.00 | 2,445.00 | 2,525.00 | 2,525.00 | 1,943,640 |
| 2025-12-15 | 2,665.00 | 2,800.00 | 2,610.00 | 2,660.00 | 2,660.00 | 3,885,075 |
| 2025-12-12 | 2,675.00 | 2,775.00 | 2,470.00 | 2,590.00 | 2,590.00 | 6,258,065 |
| 2025-12-11 | 2,290.00 | 2,830.00 | 2,270.00 | 2,590.00 | 2,590.00 | 22,078,650 |
| 2025-12-10 | 2,330.00 | 2,420.00 | 2,230.00 | 2,245.00 | 2,245.00 | 4,311,518 |
| 2025-12-09 | 2,385.00 | 2,550.00 | 2,180.00 | 2,325.00 | 2,325.00 | 11,777,750 |
| 2025-12-08 | 2,305.00 | 2,680.00 | 1,980.00 | 2,315.00 | 2,315.00 | 37,094,711 |
| 2025-12-05 | 2,130.00 | 2,445.00 | 2,090.00 | 2,200.00 | 2,200.00 | 27,804,699 |
| 2025-12-04 | 1,498.00 | 1,883.00 | 1,462.00 | 1,883.00 | 1,883.00 | 24,937,949 |
| 2025-12-03 | 1,300.00 | 1,600.00 | 1,290.00 | 1,449.00 | 1,449.00 | 10,910,090 |
| 2025-12-02 | 1,288.00 | 1,313.00 | 1,286.00 | 1,304.00 | 1,304.00 | 97,573 |
| 2025-12-01 | 1,293.00 | 1,310.00 | 1,280.00 | 1,288.00 | 1,288.00 | 85,411 |
| 2025-11-28 | 1,272.00 | 1,300.00 | 1,256.00 | 1,293.00 | 1,293.00 | 58,874 |
| 2025-11-27 | 1,290.00 | 1,314.00 | 1,240.00 | 1,271.00 | 1,271.00 | 118,961 |
| 2025-11-26 | 1,255.00 | 1,300.00 | 1,255.00 | 1,290.00 | 1,290.00 | 118,301 |
| 2025-11-25 | 1,256.00 | 1,280.00 | 1,250.00 | 1,255.00 | 1,255.00 | 97,132 |
| 2025-11-24 | 1,229.00 | 1,305.00 | 1,229.00 | 1,261.00 | 1,261.00 | 247,618 |
| 2025-11-21 | 1,256.00 | 1,256.00 | 1,220.00 | 1,228.00 | 1,228.00 | 77,319 |
| 2025-11-20 | 1,278.00 | 1,278.00 | 1,209.00 | 1,252.00 | 1,252.00 | 86,874 |
| 2025-11-19 | 1,214.00 | 1,226.00 | 1,192.00 | 1,207.00 | 1,207.00 | 78,548 |
| 2025-11-18 | 1,265.00 | 1,265.00 | 1,213.00 | 1,213.00 | 1,213.00 | 105,859 |
| 2025-11-17 | 1,258.00 | 1,263.00 | 1,235.00 | 1,242.00 | 1,242.00 | 132,732 |
| 2025-11-14 | 1,271.00 | 1,310.00 | 1,238.00 | 1,258.00 | 1,258.00 | 218,248 |
| 2025-11-13 | 1,270.00 | 1,292.00 | 1,261.00 | 1,272.00 | 1,272.00 | 111,920 |
| 2025-11-12 | 1,245.00 | 1,282.00 | 1,237.00 | 1,274.00 | 1,274.00 | 121,947 |
| 2025-11-11 | 1,243.00 | 1,278.00 | 1,243.00 | 1,247.00 | 1,247.00 | 63,265 |
| 2025-11-10 | 1,238.00 | 1,285.00 | 1,234.00 | 1,258.00 | 1,258.00 | 95,000 |
| 2025-11-07 | 1,252.00 | 1,254.00 | 1,215.00 | 1,238.00 | 1,238.00 | 112,752 |
| 2025-11-06 | 1,232.00 | 1,256.00 | 1,220.00 | 1,252.00 | 1,252.00 | 93,450 |
| 2025-11-05 | 1,248.00 | 1,249.00 | 1,205.00 | 1,242.00 | 1,242.00 | 244,863 |
| 2025-11-04 | 1,228.00 | 1,281.00 | 1,217.00 | 1,248.00 | 1,248.00 | 154,028 |
| 2025-11-03 | 1,272.00 | 1,280.00 | 1,219.00 | 1,228.00 | 1,228.00 | 270,567 |
| 2025-10-31 | 1,291.00 | 1,313.00 | 1,267.00 | 1,272.00 | 1,272.00 | 171,867 |
| 2025-10-30 | 1,339.00 | 1,340.00 | 1,270.00 | 1,291.00 | 1,291.00 | 331,444 |
| 2025-10-29 | 1,328.00 | 1,409.00 | 1,327.00 | 1,338.00 | 1,338.00 | 432,949 |
| 2025-10-28 | 1,366.00 | 1,366.00 | 1,305.00 | 1,342.00 | 1,342.00 | 132,021 |
| 2025-10-27 | 1,335.00 | 1,400.00 | 1,330.00 | 1,366.00 | 1,366.00 | 217,671 |
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.