Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,325.00 | 1,335.00 | 1,310.00 | 1,328.00 | 1,328.00 | 133,461 |
| 2025-10-23 | 1,341.00 | 1,351.00 | 1,321.00 | 1,325.00 | 1,325.00 | 126,156 |
| 2025-10-22 | 1,341.00 | 1,368.00 | 1,304.00 | 1,352.00 | 1,352.00 | 139,395 |
| 2025-10-21 | 1,331.00 | 1,369.00 | 1,329.00 | 1,356.00 | 1,356.00 | 215,350 |
| 2025-10-20 | 1,298.00 | 1,344.00 | 1,298.00 | 1,331.00 | 1,331.00 | 163,383 |
| 2025-10-17 | 1,331.00 | 1,331.00 | 1,286.00 | 1,297.00 | 1,297.00 | 165,672 |
| 2025-10-16 | 1,330.00 | 1,365.00 | 1,316.00 | 1,319.00 | 1,319.00 | 225,953 |
| 2025-10-15 | 1,317.00 | 1,340.00 | 1,250.00 | 1,330.00 | 1,330.00 | 186,253 |
| 2025-10-14 | 1,315.00 | 1,350.00 | 1,291.00 | 1,317.00 | 1,317.00 | 202,378 |
| 2025-10-13 | 1,290.00 | 1,340.00 | 1,256.00 | 1,315.00 | 1,315.00 | 177,442 |
| 2025-10-10 | 1,340.00 | 1,344.00 | 1,284.00 | 1,290.00 | 1,290.00 | 215,609 |
| 2025-10-02 | 1,318.00 | 1,354.00 | 1,315.00 | 1,340.00 | 1,340.00 | 216,328 |
| 2025-10-01 | 1,323.00 | 1,329.00 | 1,314.00 | 1,318.00 | 1,318.00 | 125,667 |
| 2025-09-30 | 1,324.00 | 1,346.00 | 1,318.00 | 1,320.00 | 1,320.00 | 116,051 |
| 2025-09-29 | 1,370.00 | 1,370.00 | 1,326.00 | 1,335.00 | 1,335.00 | 288,376 |
| 2025-09-26 | 1,336.00 | 1,340.00 | 1,312.00 | 1,340.00 | 1,340.00 | 175,722 |
| 2025-09-25 | 1,346.00 | 1,355.00 | 1,334.00 | 1,336.00 | 1,336.00 | 130,949 |
| 2025-09-24 | 1,376.00 | 1,387.00 | 1,342.00 | 1,344.00 | 1,344.00 | 151,941 |
| 2025-09-23 | 1,365.00 | 1,400.00 | 1,351.00 | 1,376.00 | 1,376.00 | 228,638 |
| 2025-09-22 | 1,385.00 | 1,385.00 | 1,358.00 | 1,365.00 | 1,365.00 | 389,804 |
| 2025-09-19 | 1,405.00 | 1,416.00 | 1,380.00 | 1,385.00 | 1,385.00 | 304,598 |
| 2025-09-18 | 1,407.00 | 1,412.00 | 1,398.00 | 1,407.00 | 1,407.00 | 154,955 |
| 2025-09-17 | 1,423.00 | 1,424.00 | 1,407.00 | 1,407.00 | 1,407.00 | 225,111 |
| 2025-09-16 | 1,424.00 | 1,446.00 | 1,415.00 | 1,421.00 | 1,421.00 | 246,905 |
| 2025-09-15 | 1,442.00 | 1,460.00 | 1,410.00 | 1,424.00 | 1,424.00 | 352,414 |
| 2025-09-12 | 1,450.00 | 1,473.00 | 1,429.00 | 1,442.00 | 1,442.00 | 340,568 |
| 2025-09-11 | 1,464.00 | 1,499.00 | 1,446.00 | 1,450.00 | 1,450.00 | 327,346 |
| 2025-09-10 | 1,477.00 | 1,487.00 | 1,451.00 | 1,462.00 | 1,462.00 | 369,621 |
| 2025-09-09 | 1,522.00 | 1,537.00 | 1,472.00 | 1,477.00 | 1,477.00 | 815,435 |
| 2025-09-08 | 1,490.00 | 1,745.00 | 1,483.00 | 1,522.00 | 1,522.00 | 7,436,417 |
| 2025-09-05 | 1,418.00 | 1,464.00 | 1,410.00 | 1,417.00 | 1,417.00 | 186,280 |
| 2025-09-04 | 1,403.00 | 1,459.00 | 1,402.00 | 1,430.00 | 1,430.00 | 171,351 |
| 2025-09-03 | 1,418.00 | 1,430.00 | 1,399.00 | 1,403.00 | 1,403.00 | 73,459 |
| 2025-09-02 | 1,404.00 | 1,427.00 | 1,398.00 | 1,418.00 | 1,418.00 | 96,188 |
| 2025-09-01 | 1,413.00 | 1,427.00 | 1,389.00 | 1,404.00 | 1,404.00 | 87,355 |
| 2025-08-29 | 1,447.00 | 1,452.00 | 1,412.00 | 1,413.00 | 1,413.00 | 158,983 |
| 2025-08-28 | 1,425.00 | 1,457.00 | 1,410.00 | 1,447.00 | 1,447.00 | 145,410 |
| 2025-08-27 | 1,446.00 | 1,462.00 | 1,423.00 | 1,425.00 | 1,425.00 | 102,539 |
| 2025-08-26 | 1,470.00 | 1,497.00 | 1,454.00 | 1,457.00 | 1,457.00 | 76,386 |
| 2025-08-25 | 1,455.00 | 1,498.00 | 1,446.00 | 1,465.00 | 1,465.00 | 95,081 |
| 2025-08-22 | 1,470.00 | 1,499.00 | 1,411.00 | 1,455.00 | 1,455.00 | 148,418 |
| 2025-08-21 | 1,440.00 | 1,470.00 | 1,432.00 | 1,470.00 | 1,470.00 | 135,168 |
| 2025-08-20 | 1,462.00 | 1,462.00 | 1,410.00 | 1,442.00 | 1,442.00 | 156,171 |
| 2025-08-19 | 1,471.00 | 1,517.00 | 1,452.00 | 1,462.00 | 1,462.00 | 258,586 |
| 2025-08-18 | 1,518.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | 288,007 |
| 2025-08-14 | 1,521.00 | 1,532.00 | 1,512.00 | 1,526.00 | 1,526.00 | 135,551 |
| 2025-08-13 | 1,535.00 | 1,550.00 | 1,509.00 | 1,514.00 | 1,514.00 | 179,551 |
| 2025-08-12 | 1,540.00 | 1,574.00 | 1,530.00 | 1,535.00 | 1,535.00 | 170,981 |
| 2025-08-11 | 1,600.00 | 1,602.00 | 1,525.00 | 1,540.00 | 1,540.00 | 285,947 |
| 2025-08-08 | 1,506.00 | 1,591.00 | 1,503.00 | 1,552.00 | 1,552.00 | 548,512 |
| 2025-08-07 | 1,520.00 | 1,523.00 | 1,502.00 | 1,506.00 | 1,506.00 | 134,814 |
| 2025-08-06 | 1,519.00 | 1,536.00 | 1,503.00 | 1,509.00 | 1,509.00 | 196,760 |
| 2025-08-05 | 1,515.00 | 1,575.00 | 1,513.00 | 1,519.00 | 1,519.00 | 286,454 |
| 2025-08-04 | 1,506.00 | 1,640.00 | 1,495.00 | 1,517.00 | 1,517.00 | 340,031 |
| 2025-08-01 | 1,615.00 | 1,617.00 | 1,506.00 | 1,506.00 | 1,506.00 | 448,463 |
| 2025-07-31 | 1,510.00 | 1,634.00 | 1,500.00 | 1,615.00 | 1,615.00 | 741,228 |
| 2025-07-30 | 1,564.00 | 1,564.00 | 1,510.00 | 1,510.00 | 1,510.00 | 194,115 |
| 2025-07-29 | 1,539.00 | 1,544.00 | 1,511.00 | 1,519.00 | 1,519.00 | 248,102 |
| 2025-07-28 | 1,550.00 | 1,560.00 | 1,520.00 | 1,539.00 | 1,539.00 | 229,468 |
| 2025-07-25 | 1,595.00 | 1,595.00 | 1,535.00 | 1,551.00 | 1,551.00 | 346,074 |
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.