Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,178.00 | 1,195.00 | 1,165.00 | 1,193.00 | 1,193.00 | 66,213 |
| 2024-10-25 | 1,215.00 | 1,221.00 | 1,178.00 | 1,178.00 | 1,178.00 | 117,714 |
| 2024-10-24 | 1,210.00 | 1,221.00 | 1,207.00 | 1,215.00 | 1,215.00 | 52,564 |
| 2024-10-23 | 1,230.00 | 1,233.00 | 1,210.00 | 1,212.00 | 1,212.00 | 61,166 |
| 2024-10-22 | 1,239.00 | 1,252.00 | 1,212.00 | 1,227.00 | 1,227.00 | 75,781 |
| 2024-10-21 | 1,231.00 | 1,263.00 | 1,231.00 | 1,249.00 | 1,249.00 | 50,212 |
| 2024-10-18 | 1,260.00 | 1,285.00 | 1,241.00 | 1,243.00 | 1,243.00 | 107,844 |
| 2024-10-17 | 1,265.00 | 1,283.00 | 1,251.00 | 1,269.00 | 1,269.00 | 71,877 |
| 2024-10-16 | 1,274.00 | 1,281.00 | 1,250.00 | 1,270.00 | 1,270.00 | 78,239 |
| 2024-10-15 | 1,289.00 | 1,300.00 | 1,265.00 | 1,266.00 | 1,266.00 | 107,430 |
| 2024-10-14 | 1,300.00 | 1,310.00 | 1,280.00 | 1,289.00 | 1,289.00 | 97,922 |
| 2024-10-11 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 73,642 |
| 2024-10-10 | 1,302.00 | 1,323.00 | 1,302.00 | 1,309.00 | 1,309.00 | 56,154 |
| 2024-10-08 | 1,340.00 | 1,340.00 | 1,309.00 | 1,314.00 | 1,314.00 | 81,349 |
| 2024-10-07 | 1,344.00 | 1,347.00 | 1,300.00 | 1,327.00 | 1,327.00 | 49,872 |
| 2024-10-04 | 1,345.00 | 1,345.00 | 1,329.00 | 1,343.00 | 1,343.00 | 41,861 |
| 2024-10-02 | 1,338.00 | 1,372.00 | 1,297.00 | 1,340.00 | 1,340.00 | 90,349 |
| 2024-09-30 | 1,359.00 | 1,367.00 | 1,340.00 | 1,341.00 | 1,341.00 | 75,149 |
| 2024-09-27 | 1,341.00 | 1,365.00 | 1,338.00 | 1,359.00 | 1,359.00 | 62,684 |
| 2024-09-26 | 1,338.00 | 1,356.00 | 1,333.00 | 1,345.00 | 1,345.00 | 45,165 |
| 2024-09-25 | 1,320.00 | 1,358.00 | 1,320.00 | 1,340.00 | 1,340.00 | 102,419 |
| 2024-09-24 | 1,305.00 | 1,333.00 | 1,304.00 | 1,320.00 | 1,320.00 | 115,685 |
| 2024-09-23 | 1,365.00 | 1,372.00 | 1,300.00 | 1,312.00 | 1,312.00 | 157,774 |
| 2024-09-20 | 1,337.00 | 1,412.00 | 1,337.00 | 1,382.00 | 1,382.00 | 134,112 |
| 2024-09-19 | 1,365.00 | 1,365.00 | 1,315.00 | 1,338.00 | 1,338.00 | 49,430 |
| 2024-09-13 | 1,323.00 | 1,331.00 | 1,304.00 | 1,330.00 | 1,330.00 | 51,191 |
| 2024-09-12 | 1,301.00 | 1,325.00 | 1,292.00 | 1,323.00 | 1,323.00 | 71,710 |
| 2024-09-11 | 1,318.00 | 1,331.00 | 1,276.00 | 1,301.00 | 1,301.00 | 75,435 |
| 2024-09-10 | 1,348.00 | 1,485.00 | 1,270.00 | 1,318.00 | 1,318.00 | 230,355 |
| 2024-09-09 | 1,281.00 | 1,345.00 | 1,270.00 | 1,343.00 | 1,343.00 | 62,552 |
| 2024-09-06 | 1,353.00 | 1,365.00 | 1,332.00 | 1,335.00 | 1,335.00 | 50,123 |
| 2024-09-05 | 1,385.00 | 1,454.00 | 1,300.00 | 1,387.00 | 1,387.00 | 133,465 |
| 2024-09-04 | 1,380.00 | 1,411.00 | 1,377.00 | 1,387.00 | 1,387.00 | 96,195 |
| 2024-09-03 | 1,441.00 | 1,452.00 | 1,429.00 | 1,435.00 | 1,435.00 | 38,376 |
| 2024-09-02 | 1,451.00 | 1,454.00 | 1,414.00 | 1,441.00 | 1,441.00 | 74,066 |
| 2024-08-30 | 1,400.00 | 1,457.00 | 1,377.00 | 1,454.00 | 1,454.00 | 183,378 |
| 2024-08-29 | 1,410.00 | 1,419.00 | 1,361.00 | 1,390.00 | 1,390.00 | 141,560 |
| 2024-08-28 | 1,411.00 | 1,454.00 | 1,389.00 | 1,419.00 | 1,419.00 | 191,339 |
| 2024-08-27 | 1,470.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,435.00 | 150,414 |
| 2024-08-26 | 1,463.00 | 1,500.00 | 1,420.00 | 1,470.00 | 1,470.00 | 116,142 |
| 2024-08-23 | 1,499.00 | 1,499.00 | 1,456.00 | 1,463.00 | 1,463.00 | 122,667 |
| 2024-08-22 | 1,534.00 | 1,544.00 | 1,455.00 | 1,499.00 | 1,499.00 | 239,896 |
| 2024-08-21 | 1,460.00 | 1,525.00 | 1,459.00 | 1,525.00 | 1,525.00 | 312,838 |
| 2024-08-20 | 1,453.00 | 1,477.00 | 1,445.00 | 1,460.00 | 1,460.00 | 155,508 |
| 2024-08-19 | 1,418.00 | 1,491.00 | 1,417.00 | 1,449.00 | 1,449.00 | 202,561 |
| 2024-08-16 | 1,449.00 | 1,449.00 | 1,400.00 | 1,418.00 | 1,418.00 | 164,727 |
| 2024-08-14 | 1,474.00 | 1,481.00 | 1,431.00 | 1,442.00 | 1,442.00 | 79,969 |
| 2024-08-13 | 1,486.00 | 1,500.00 | 1,400.00 | 1,457.00 | 1,457.00 | 104,640 |
| 2024-08-12 | 1,506.00 | 1,514.00 | 1,485.00 | 1,500.00 | 1,500.00 | 132,719 |
| 2024-08-09 | 1,449.00 | 1,570.00 | 1,448.00 | 1,497.00 | 1,497.00 | 279,813 |
| 2024-08-08 | 1,399.00 | 1,465.00 | 1,387.00 | 1,449.00 | 1,449.00 | 159,463 |
| 2024-08-07 | 1,350.00 | 1,480.00 | 1,346.00 | 1,420.00 | 1,420.00 | 236,385 |
| 2024-08-06 | 1,362.00 | 1,400.00 | 1,333.00 | 1,349.00 | 1,349.00 | 322,064 |
| 2024-08-05 | 1,500.00 | 1,500.00 | 1,288.00 | 1,340.00 | 1,340.00 | 561,790 |
| 2024-08-02 | 1,532.00 | 1,539.00 | 1,420.00 | 1,465.00 | 1,465.00 | 334,862 |
| 2024-08-01 | 1,512.00 | 1,569.00 | 1,512.00 | 1,539.00 | 1,539.00 | 198,474 |
| 2024-07-31 | 1,546.00 | 1,548.00 | 1,500.00 | 1,519.00 | 1,519.00 | 207,486 |
| 2024-07-30 | 1,577.00 | 1,585.00 | 1,500.00 | 1,546.00 | 1,546.00 | 419,789 |
| 2024-07-29 | 1,596.00 | 1,640.00 | 1,539.00 | 1,545.00 | 1,545.00 | 519,722 |
| 2024-07-26 | 1,530.00 | 1,610.00 | 1,490.00 | 1,596.00 | 1,596.00 | 674,084 |
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.