Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 013360.KO stock page

Il Sung Const historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,300.003,370.003,185.003,205.003,205.00719,538
2025-04-233,355.003,360.003,170.003,290.003,290.00875,271
2025-04-223,450.003,490.003,290.003,340.003,340.001,129,000
2025-04-213,720.003,800.003,505.003,510.003,510.001,054,822
2025-04-183,525.003,850.003,355.003,640.003,640.002,369,899
2025-04-173,765.003,765.003,435.003,515.003,515.001,270,904
2025-04-164,000.004,010.003,660.003,680.003,680.001,737,184
2025-04-153,840.004,145.003,780.004,010.004,010.002,109,493
2025-04-143,760.003,975.003,720.003,850.003,850.001,381,281
2025-04-114,140.004,220.003,860.003,900.003,900.001,694,086
2025-04-104,150.004,255.004,000.004,125.004,125.001,987,879
2025-04-094,320.004,445.003,950.004,140.004,140.005,173,837
2025-04-084,275.004,350.003,975.004,300.004,300.005,670,607
2025-04-073,635.004,320.003,575.004,100.004,100.008,772,157
2025-04-043,980.004,795.002,710.003,535.003,535.0015,210,660
2025-04-034,350.004,500.003,805.003,870.003,870.007,315,504
2025-04-024,400.004,965.003,900.004,305.004,305.0016,925,221
2025-04-013,220.004,190.003,185.004,190.004,190.008,113,702
2025-03-313,190.003,415.003,050.003,225.003,225.001,607,648
2025-03-283,695.003,750.003,325.003,350.003,350.002,062,840
2025-03-273,900.004,350.003,650.003,695.003,695.008,838,348
2025-03-262,800.003,610.002,755.003,610.003,610.004,660,368
2025-03-252,930.002,995.002,755.002,780.002,780.001,220,989
2025-03-243,010.003,140.002,915.003,030.003,030.00917,401
2025-03-213,025.003,200.002,965.003,075.003,075.001,100,252
2025-03-203,375.003,460.003,240.003,300.003,300.001,302,035
2025-03-193,830.003,850.003,485.003,495.003,495.001,871,787
2025-03-183,870.003,930.003,750.003,830.003,830.001,242,388
2025-03-173,790.003,940.003,640.003,840.003,840.002,083,541
2025-03-143,550.003,840.003,470.003,810.003,810.001,528,853
2025-03-133,485.003,585.003,420.003,550.003,550.00686,384
2025-03-123,475.003,580.003,410.003,485.003,485.00673,579
2025-03-113,510.003,680.003,375.003,470.003,470.001,082,768
2025-03-103,415.003,685.003,350.003,615.003,615.001,736,488
2025-03-073,820.004,035.003,000.003,615.003,615.004,790,347
2025-03-063,695.003,930.003,570.003,920.003,920.003,406,975
2025-03-053,250.003,560.003,240.003,540.003,540.001,576,170
2025-03-043,355.003,355.003,220.003,270.003,270.00530,706
2025-02-283,270.003,455.003,230.003,370.003,370.001,016,624
2025-02-273,205.003,375.003,200.003,310.003,310.00822,792
2025-02-263,550.003,680.003,260.003,275.003,275.001,478,365
2025-02-253,620.003,730.003,455.003,520.003,520.001,783,917
2025-02-243,085.003,750.003,070.003,620.003,620.006,816,195
2025-02-213,110.003,170.003,055.003,130.003,130.00487,437
2025-02-203,160.003,185.003,050.003,085.003,085.00531,218
2025-02-193,105.003,180.003,020.003,160.003,160.00921,791
2025-02-183,070.003,130.003,060.003,105.003,105.00603,443
2025-02-173,150.003,150.003,070.003,090.003,090.00366,763
2025-02-143,125.003,185.003,065.003,115.003,115.00759,596
2025-02-133,005.003,275.003,005.003,170.003,170.002,415,298
2025-02-123,110.003,150.002,990.003,010.003,010.00650,900
2025-02-113,055.003,125.002,990.003,070.003,070.00631,104
2025-02-102,950.003,085.002,915.003,005.003,005.00614,994
2025-02-073,070.003,110.002,980.002,990.002,990.00705,357
2025-02-063,055.003,270.003,025.003,080.003,080.001,397,870
2025-02-053,045.003,085.003,015.003,020.003,020.00486,083
2025-02-043,050.003,110.002,980.003,075.003,075.00465,692
2025-02-033,015.003,240.002,995.003,010.003,010.00911,399
2025-01-313,175.003,245.003,050.003,100.003,100.00952,536
2025-01-243,130.003,485.002,945.003,155.003,155.005,483,686
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-285.0000 KRW
2021-12-2930.0000 KRW
2020-12-2915.0000 KRW
2019-12-2715.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.