Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,620.00 | 1,643.00 | 1,580.00 | 1,592.00 | 1,592.00 | 312,714 |
| 2025-07-23 | 1,645.00 | 1,657.00 | 1,627.00 | 1,628.00 | 1,628.00 | 183,846 |
| 2025-07-22 | 1,683.00 | 1,691.00 | 1,633.00 | 1,649.00 | 1,649.00 | 286,219 |
| 2025-07-21 | 1,655.00 | 1,689.00 | 1,647.00 | 1,682.00 | 1,682.00 | 273,461 |
| 2025-07-18 | 1,687.00 | 1,688.00 | 1,635.00 | 1,655.00 | 1,655.00 | 220,579 |
| 2025-07-17 | 1,655.00 | 1,687.00 | 1,632.00 | 1,687.00 | 1,687.00 | 258,881 |
| 2025-07-16 | 1,682.00 | 1,682.00 | 1,645.00 | 1,657.00 | 1,657.00 | 296,465 |
| 2025-07-15 | 1,714.00 | 1,726.00 | 1,660.00 | 1,682.00 | 1,682.00 | 418,393 |
| 2025-07-14 | 1,760.00 | 1,760.00 | 1,705.00 | 1,714.00 | 1,714.00 | 270,965 |
| 2025-07-11 | 1,797.00 | 1,797.00 | 1,758.00 | 1,758.00 | 1,758.00 | 236,486 |
| 2025-07-10 | 1,790.00 | 1,800.00 | 1,755.00 | 1,777.00 | 1,777.00 | 234,674 |
| 2025-07-09 | 1,780.00 | 1,795.00 | 1,750.00 | 1,758.00 | 1,758.00 | 206,836 |
| 2025-07-08 | 1,743.00 | 1,810.00 | 1,680.00 | 1,780.00 | 1,780.00 | 223,736 |
| 2025-07-07 | 1,775.00 | 1,785.00 | 1,758.00 | 1,765.00 | 1,765.00 | 197,007 |
| 2025-07-04 | 1,832.00 | 1,856.00 | 1,757.00 | 1,775.00 | 1,775.00 | 412,962 |
| 2025-07-03 | 1,828.00 | 1,897.00 | 1,803.00 | 1,825.00 | 1,825.00 | 440,848 |
| 2025-07-02 | 1,774.00 | 1,888.00 | 1,763.00 | 1,828.00 | 1,828.00 | 884,462 |
| 2025-07-01 | 1,810.00 | 1,857.00 | 1,767.00 | 1,771.00 | 1,771.00 | 310,874 |
| 2025-06-30 | 1,772.00 | 1,818.00 | 1,772.00 | 1,810.00 | 1,810.00 | 324,879 |
| 2025-06-27 | 1,820.00 | 1,828.00 | 1,750.00 | 1,771.00 | 1,771.00 | 315,405 |
| 2025-06-26 | 1,876.00 | 1,879.00 | 1,793.00 | 1,801.00 | 1,801.00 | 500,426 |
| 2025-06-25 | 1,863.00 | 1,905.00 | 1,850.00 | 1,874.00 | 1,874.00 | 431,081 |
| 2025-06-24 | 1,835.00 | 1,884.00 | 1,820.00 | 1,857.00 | 1,857.00 | 389,435 |
| 2025-06-23 | 1,840.00 | 1,850.00 | 1,787.00 | 1,834.00 | 1,834.00 | 513,791 |
| 2025-06-20 | 1,889.00 | 1,897.00 | 1,834.00 | 1,854.00 | 1,854.00 | 637,771 |
| 2025-06-19 | 1,907.00 | 1,935.00 | 1,849.00 | 1,889.00 | 1,889.00 | 510,885 |
| 2025-06-18 | 1,925.00 | 1,942.00 | 1,877.00 | 1,904.00 | 1,904.00 | 388,319 |
| 2025-06-17 | 1,993.00 | 1,993.00 | 1,880.00 | 1,925.00 | 1,925.00 | 552,700 |
| 2025-06-16 | 1,910.00 | 1,983.00 | 1,910.00 | 1,959.00 | 1,959.00 | 564,047 |
| 2025-06-13 | 2,155.00 | 2,160.00 | 1,963.00 | 1,968.00 | 1,968.00 | 1,140,130 |
| 2025-06-12 | 2,000.00 | 2,215.00 | 2,000.00 | 2,115.00 | 2,115.00 | 2,151,272 |
| 2025-06-11 | 2,050.00 | 2,125.00 | 1,971.00 | 1,992.00 | 1,992.00 | 774,272 |
| 2025-06-10 | 2,075.00 | 2,130.00 | 2,020.00 | 2,045.00 | 2,045.00 | 563,632 |
| 2025-06-09 | 2,175.00 | 2,195.00 | 2,040.00 | 2,070.00 | 2,070.00 | 815,359 |
| 2025-06-05 | 2,025.00 | 2,225.00 | 1,994.00 | 2,170.00 | 2,170.00 | 1,611,416 |
| 2025-06-04 | 2,400.00 | 2,445.00 | 1,945.00 | 2,020.00 | 2,020.00 | 2,580,505 |
| 2025-06-02 | 2,315.00 | 2,390.00 | 2,200.00 | 2,265.00 | 2,265.00 | 1,121,890 |
| 2025-05-30 | 2,495.00 | 2,530.00 | 2,305.00 | 2,315.00 | 2,315.00 | 815,705 |
| 2025-05-29 | 2,380.00 | 2,575.00 | 2,375.00 | 2,435.00 | 2,435.00 | 1,276,277 |
| 2025-05-28 | 2,245.00 | 2,420.00 | 2,185.00 | 2,380.00 | 2,380.00 | 995,314 |
| 2025-05-27 | 2,360.00 | 2,450.00 | 2,200.00 | 2,275.00 | 2,275.00 | 860,187 |
| 2025-05-26 | 2,425.00 | 2,425.00 | 2,240.00 | 2,365.00 | 2,365.00 | 493,336 |
| 2025-05-23 | 2,550.00 | 2,640.00 | 2,430.00 | 2,430.00 | 2,430.00 | 688,241 |
| 2025-05-22 | 2,400.00 | 2,520.00 | 2,360.00 | 2,460.00 | 2,460.00 | 560,569 |
| 2025-05-21 | 2,590.00 | 2,690.00 | 2,480.00 | 2,485.00 | 2,485.00 | 553,614 |
| 2025-05-20 | 2,425.00 | 2,590.00 | 2,355.00 | 2,565.00 | 2,565.00 | 886,294 |
| 2025-05-19 | 2,625.00 | 2,630.00 | 2,380.00 | 2,415.00 | 2,415.00 | 1,128,352 |
| 2025-05-16 | 2,545.00 | 2,685.00 | 2,510.00 | 2,625.00 | 2,625.00 | 989,836 |
| 2025-05-15 | 2,745.00 | 2,765.00 | 2,515.00 | 2,525.00 | 2,525.00 | 1,498,336 |
| 2025-05-14 | 3,005.00 | 3,005.00 | 2,560.00 | 2,745.00 | 2,745.00 | 3,196,516 |
| 2025-05-13 | 3,090.00 | 3,090.00 | 2,950.00 | 2,960.00 | 2,960.00 | 1,041,187 |
| 2025-05-12 | 3,245.00 | 3,385.00 | 3,060.00 | 3,090.00 | 3,090.00 | 1,964,916 |
| 2025-05-09 | 3,325.00 | 3,325.00 | 3,130.00 | 3,175.00 | 3,175.00 | 881,930 |
| 2025-05-08 | 3,440.00 | 3,480.00 | 3,270.00 | 3,320.00 | 3,320.00 | 1,349,138 |
| 2025-05-07 | 3,065.00 | 3,450.00 | 2,900.00 | 3,380.00 | 3,380.00 | 3,082,208 |
| 2025-05-02 | 2,615.00 | 3,125.00 | 2,615.00 | 2,945.00 | 2,945.00 | 2,704,674 |
| 2025-04-30 | 3,130.00 | 3,500.00 | 3,115.00 | 3,350.00 | 3,350.00 | 4,270,750 |
| 2025-04-29 | 3,150.00 | 3,180.00 | 2,950.00 | 2,980.00 | 2,980.00 | 1,084,954 |
| 2025-04-28 | 3,400.00 | 3,450.00 | 3,110.00 | 3,150.00 | 3,150.00 | 711,241 |
| 2025-04-25 | 3,205.00 | 3,350.00 | 3,140.00 | 3,315.00 | 3,315.00 | 747,884 |
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.