Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3,055.00 | 3,225.00 | 3,025.00 | 3,030.00 | 3,030.00 | 1,141,944 |
| 2025-01-22 | 3,065.00 | 3,160.00 | 3,050.00 | 3,055.00 | 3,055.00 | 945,475 |
| 2025-01-21 | 3,245.00 | 3,245.00 | 3,030.00 | 3,125.00 | 3,125.00 | 1,324,428 |
| 2025-01-20 | 3,390.00 | 3,640.00 | 3,200.00 | 3,210.00 | 3,210.00 | 1,499,998 |
| 2025-01-17 | 3,500.00 | 3,750.00 | 3,365.00 | 3,420.00 | 3,420.00 | 1,399,193 |
| 2025-01-16 | 3,650.00 | 3,870.00 | 3,400.00 | 3,480.00 | 3,480.00 | 2,141,085 |
| 2025-01-15 | 4,400.00 | 4,400.00 | 3,540.00 | 3,700.00 | 3,700.00 | 4,855,535 |
| 2025-01-14 | 4,185.00 | 4,215.00 | 3,960.00 | 4,175.00 | 4,175.00 | 1,578,086 |
| 2025-01-13 | 4,260.00 | 4,355.00 | 4,110.00 | 4,195.00 | 4,195.00 | 1,647,740 |
| 2025-01-10 | 4,175.00 | 4,400.00 | 4,170.00 | 4,330.00 | 4,330.00 | 2,378,903 |
| 2025-01-09 | 4,005.00 | 4,300.00 | 3,915.00 | 4,270.00 | 4,270.00 | 2,942,951 |
| 2025-01-08 | 4,190.00 | 4,195.00 | 4,015.00 | 4,045.00 | 4,045.00 | 1,914,732 |
| 2025-01-07 | 3,855.00 | 4,200.00 | 3,730.00 | 4,035.00 | 4,035.00 | 3,513,428 |
| 2025-01-06 | 3,980.00 | 4,150.00 | 3,870.00 | 3,870.00 | 3,870.00 | 2,581,353 |
| 2025-01-03 | 4,540.00 | 4,610.00 | 4,070.00 | 4,185.00 | 4,185.00 | 6,889,917 |
| 2025-01-02 | 3,875.00 | 4,680.00 | 3,680.00 | 4,540.00 | 4,540.00 | 12,597,120 |
| 2024-12-30 | 3,480.00 | 3,795.00 | 3,410.00 | 3,660.00 | 3,660.00 | 4,778,880 |
| 2024-12-27 | 3,605.00 | 3,800.00 | 3,435.00 | 3,590.00 | 3,590.00 | 4,844,817 |
| 2024-12-26 | 3,440.00 | 3,770.00 | 3,365.00 | 3,505.00 | 3,505.00 | 3,120,557 |
| 2024-12-24 | 3,315.00 | 3,685.00 | 3,310.00 | 3,435.00 | 3,435.00 | 2,827,738 |
| 2024-12-23 | 3,240.00 | 3,650.00 | 3,100.00 | 3,465.00 | 3,465.00 | 4,802,542 |
| 2024-12-20 | 3,205.00 | 3,805.00 | 2,950.00 | 3,360.00 | 3,360.00 | 13,543,460 |
| 2024-12-19 | 3,360.00 | 3,500.00 | 3,100.00 | 3,125.00 | 3,125.00 | 3,258,588 |
| 2024-12-18 | 3,280.00 | 3,615.00 | 3,100.00 | 3,525.00 | 3,525.00 | 6,256,878 |
| 2024-12-17 | 3,420.00 | 3,520.00 | 3,140.00 | 3,310.00 | 3,310.00 | 9,159,565 |
| 2024-12-16 | 4,490.00 | 4,505.00 | 3,365.00 | 3,520.00 | 3,520.00 | 7,728,595 |
| 2024-12-13 | 4,685.00 | 4,830.00 | 4,270.00 | 4,540.00 | 4,540.00 | 8,966,597 |
| 2024-12-12 | 4,875.00 | 5,200.00 | 4,250.00 | 4,400.00 | 4,400.00 | 14,812,200 |
| 2024-12-11 | 5,490.00 | 5,500.00 | 4,250.00 | 4,920.00 | 4,920.00 | 24,905,580 |
| 2024-12-10 | 4,155.00 | 4,705.00 | 3,685.00 | 4,705.00 | 4,705.00 | 19,471,039 |
| 2024-12-09 | 2,625.00 | 3,620.00 | 2,565.00 | 3,620.00 | 3,620.00 | 19,874,820 |
| 2024-12-06 | 2,295.00 | 2,950.00 | 2,000.00 | 2,785.00 | 2,785.00 | 27,933,170 |
| 2024-12-05 | 2,250.00 | 2,580.00 | 2,085.00 | 2,300.00 | 2,300.00 | 23,541,000 |
| 2024-12-04 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,025.00 | 2,516,965 |
| 2024-12-03 | 1,523.00 | 1,605.00 | 1,523.00 | 1,559.00 | 1,559.00 | 356,032 |
| 2024-12-02 | 1,530.00 | 1,586.00 | 1,505.00 | 1,562.00 | 1,562.00 | 328,664 |
| 2024-11-29 | 1,508.00 | 1,589.00 | 1,498.00 | 1,530.00 | 1,530.00 | 497,195 |
| 2024-11-28 | 1,603.00 | 1,603.00 | 1,523.00 | 1,530.00 | 1,530.00 | 721,104 |
| 2024-11-27 | 1,710.00 | 1,769.00 | 1,586.00 | 1,621.00 | 1,621.00 | 2,178,150 |
| 2024-11-26 | 1,650.00 | 1,683.00 | 1,571.00 | 1,603.00 | 1,603.00 | 2,737,866 |
| 2024-11-25 | 1,467.00 | 1,850.00 | 1,467.00 | 1,705.00 | 1,705.00 | 8,789,793 |
| 2024-11-22 | 1,555.00 | 1,555.00 | 1,430.00 | 1,460.00 | 1,460.00 | 1,876,317 |
| 2024-11-21 | 1,440.00 | 1,698.00 | 1,430.00 | 1,573.00 | 1,573.00 | 8,505,957 |
| 2024-11-20 | 1,416.00 | 1,420.00 | 1,352.00 | 1,398.00 | 1,398.00 | 966,246 |
| 2024-11-19 | 1,493.00 | 1,580.00 | 1,420.00 | 1,441.00 | 1,441.00 | 2,070,604 |
| 2024-11-18 | 1,643.00 | 1,706.00 | 1,479.00 | 1,493.00 | 1,493.00 | 2,901,839 |
| 2024-11-15 | 1,724.00 | 2,040.00 | 1,555.00 | 1,634.00 | 1,634.00 | 14,331,470 |
| 2024-11-14 | 1,625.00 | 1,990.00 | 1,510.00 | 1,759.00 | 1,759.00 | 13,342,540 |
| 2024-11-13 | 1,849.00 | 2,095.00 | 1,447.00 | 1,555.00 | 1,555.00 | 11,288,150 |
| 2024-11-12 | 1,341.00 | 1,752.00 | 1,329.00 | 1,752.00 | 1,752.00 | 11,146,960 |
| 2024-11-11 | 1,304.00 | 1,444.00 | 1,291.00 | 1,348.00 | 1,348.00 | 1,009,001 |
| 2024-11-08 | 1,321.00 | 1,359.00 | 1,315.00 | 1,318.00 | 1,318.00 | 57,960 |
| 2024-11-07 | 1,378.00 | 1,381.00 | 1,303.00 | 1,321.00 | 1,321.00 | 146,087 |
| 2024-11-06 | 1,320.00 | 1,378.00 | 1,305.00 | 1,376.00 | 1,376.00 | 413,372 |
| 2024-11-05 | 1,276.00 | 1,315.00 | 1,263.00 | 1,309.00 | 1,309.00 | 84,300 |
| 2024-11-04 | 1,252.00 | 1,290.00 | 1,252.00 | 1,276.00 | 1,276.00 | 75,161 |
| 2024-11-01 | 1,308.00 | 1,310.00 | 1,270.00 | 1,274.00 | 1,274.00 | 104,580 |
| 2024-10-31 | 1,280.00 | 1,320.00 | 1,250.00 | 1,303.00 | 1,303.00 | 156,476 |
| 2024-10-30 | 1,243.00 | 1,313.00 | 1,241.00 | 1,283.00 | 1,283.00 | 165,762 |
| 2024-10-29 | 1,220.00 | 1,256.00 | 1,195.00 | 1,241.00 | 1,241.00 | 123,606 |
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.