Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,211.00 | 1,298.00 | 1,211.00 | 1,298.00 | 1,298.00 | 112,840 |
| 2026-10-16 | 1,231.00 | 1,294.00 | 1,231.00 | 1,257.00 | 1,257.00 | 121,376 |
| 2026-10-15 | 1,285.00 | 1,285.00 | 1,219.00 | 1,227.00 | 1,227.00 | 153,160 |
| 2026-10-14 | 1,288.00 | 1,322.00 | 1,275.00 | 1,286.00 | 1,286.00 | 122,255 |
| 2026-10-13 | 1,312.00 | 1,325.00 | 1,267.00 | 1,298.00 | 1,298.00 | 156,611 |
| 2026-10-12 | 1,327.00 | 1,350.00 | 1,290.00 | 1,296.00 | 1,296.00 | 252,686 |
| 2026-10-08 | 1,360.00 | 1,375.00 | 1,320.00 | 1,327.00 | 1,327.00 | 139,607 |
| 2026-10-07 | 1,379.00 | 1,379.00 | 1,342.00 | 1,347.00 | 1,347.00 | 149,268 |
| 2026-10-06 | 1,380.00 | 1,385.00 | 1,359.00 | 1,364.00 | 1,364.00 | 154,583 |
| 2026-10-02 | 1,392.00 | 1,392.00 | 1,366.00 | 1,375.00 | 1,375.00 | 91,662 |
| 2026-10-01 | 1,359.00 | 1,375.00 | 1,345.00 | 1,367.00 | 1,367.00 | 79,025 |
| 2026-09-30 | 1,353.00 | 1,382.00 | 1,351.00 | 1,359.00 | 1,359.00 | 113,287 |
| 2026-09-29 | 1,371.00 | 1,392.00 | 1,350.00 | 1,351.00 | 1,351.00 | 164,542 |
| 2026-09-28 | 1,370.00 | 1,397.00 | 1,351.00 | 1,381.00 | 1,381.00 | 128,753 |
| 2026-09-23 | 1,383.00 | 1,384.00 | 1,370.00 | 1,382.00 | 1,382.00 | 81,290 |
| 2026-09-22 | 1,389.00 | 1,403.00 | 1,375.00 | 1,380.00 | 1,380.00 | 130,432 |
| 2026-09-21 | 1,382.00 | 1,394.00 | 1,366.00 | 1,387.00 | 1,387.00 | 89,802 |
| 2026-09-18 | 1,395.00 | 1,403.00 | 1,373.00 | 1,382.00 | 1,382.00 | 163,393 |
| 2026-09-17 | 1,397.00 | 1,397.00 | 1,362.00 | 1,386.00 | 1,386.00 | 116,448 |
| 2026-09-16 | 1,381.00 | 1,390.00 | 1,362.00 | 1,373.00 | 1,373.00 | 107,107 |
| 2026-09-15 | 1,379.00 | 1,394.00 | 1,341.00 | 1,380.00 | 1,380.00 | 147,726 |
| 2026-09-14 | 1,443.00 | 1,443.00 | 1,363.00 | 1,363.00 | 1,363.00 | 308,689 |
| 2026-09-11 | 1,423.00 | 1,476.00 | 1,423.00 | 1,443.00 | 1,443.00 | 247,528 |
| 2026-09-10 | 1,460.00 | 1,481.00 | 1,430.00 | 1,451.00 | 1,451.00 | 203,421 |
| 2026-09-09 | 1,486.00 | 1,509.00 | 1,452.00 | 1,460.00 | 1,460.00 | 251,540 |
| 2026-09-08 | 1,520.00 | 1,520.00 | 1,475.00 | 1,486.00 | 1,486.00 | 306,823 |
| 2026-09-07 | 1,538.00 | 1,555.00 | 1,500.00 | 1,503.00 | 1,503.00 | 252,286 |
| 2026-09-04 | 1,500.00 | 1,532.00 | 1,477.00 | 1,530.00 | 1,530.00 | 248,709 |
| 2026-09-03 | 1,496.00 | 1,529.00 | 1,460.00 | 1,495.00 | 1,495.00 | 343,001 |
| 2026-09-02 | 1,490.00 | 1,563.00 | 1,461.00 | 1,490.00 | 1,490.00 | 563,158 |
| 2026-09-01 | 1,485.00 | 1,550.00 | 1,473.00 | 1,494.00 | 1,494.00 | 286,524 |
| 2026-08-31 | 1,481.00 | 1,515.00 | 1,452.00 | 1,500.00 | 1,500.00 | 224,133 |
| 2026-08-28 | 1,492.00 | 1,532.00 | 1,484.00 | 1,511.00 | 1,511.00 | 232,043 |
| 2026-08-27 | 1,498.00 | 1,560.00 | 1,492.00 | 1,503.00 | 1,503.00 | 279,995 |
| 2026-08-26 | 1,530.00 | 1,531.00 | 1,474.00 | 1,501.00 | 1,501.00 | 284,008 |
| 2026-08-25 | 1,465.00 | 1,487.00 | 1,415.00 | 1,466.00 | 1,466.00 | 189,390 |
| 2026-08-24 | 1,501.00 | 1,510.00 | 1,450.00 | 1,465.00 | 1,465.00 | 357,212 |
| 2026-08-21 | 1,522.00 | 1,590.00 | 1,489.00 | 1,501.00 | 1,501.00 | 413,469 |
| 2026-08-20 | 1,535.00 | 1,603.00 | 1,500.00 | 1,548.00 | 1,548.00 | 619,949 |
| 2026-08-19 | 1,530.00 | 1,630.00 | 1,500.00 | 1,533.00 | 1,533.00 | 485,034 |
| 2026-08-18 | 1,592.00 | 1,751.00 | 1,553.00 | 1,574.00 | 1,574.00 | 1,584,568 |
| 2026-08-14 | 1,591.00 | 1,600.00 | 1,510.00 | 1,541.00 | 1,541.00 | 364,167 |
| 2026-08-13 | 1,618.00 | 1,639.00 | 1,552.00 | 1,555.00 | 1,555.00 | 873,619 |
| 2026-08-12 | 1,591.00 | 1,779.00 | 1,542.00 | 1,613.00 | 1,613.00 | 2,753,932 |
| 2026-08-11 | 1,515.00 | 1,831.00 | 1,486.00 | 1,611.00 | 1,611.00 | 4,038,237 |
| 2026-08-10 | 1,431.00 | 1,529.00 | 1,431.00 | 1,498.00 | 1,498.00 | 607,338 |
| 2026-08-07 | 1,449.00 | 1,452.00 | 1,392.00 | 1,426.00 | 1,426.00 | 269,930 |
| 2026-08-06 | 1,447.00 | 1,483.00 | 1,409.00 | 1,422.00 | 1,422.00 | 457,596 |
| 2026-08-05 | 1,478.00 | 1,580.00 | 1,421.00 | 1,445.00 | 1,445.00 | 764,251 |
| 2026-08-04 | 1,333.00 | 1,434.00 | 1,333.00 | 1,411.00 | 1,411.00 | 459,162 |
| 2026-08-03 | 1,314.00 | 1,474.00 | 1,314.00 | 1,345.00 | 1,345.00 | 620,761 |
| 2026-07-31 | 1,325.00 | 1,347.00 | 1,215.00 | 1,345.00 | 1,345.00 | 830,936 |
| 2026-07-30 | 1,194.00 | 1,530.00 | 1,194.00 | 1,295.00 | 1,295.00 | 2,762,676 |
| 2026-07-29 | 1,318.00 | 1,318.00 | 1,180.00 | 1,194.00 | 1,194.00 | 603,813 |
| 2026-07-28 | 1,377.00 | 1,377.00 | 1,260.00 | 1,280.00 | 1,280.00 | 269,605 |
| 2026-07-27 | 1,360.00 | 1,400.00 | 1,310.00 | 1,361.00 | 1,361.00 | 248,581 |
| 2026-07-24 | 1,416.00 | 1,416.00 | 1,350.00 | 1,355.00 | 1,355.00 | 359,691 |
| 2026-07-23 | 1,367.00 | 1,446.00 | 1,359.00 | 1,424.00 | 1,424.00 | 487,824 |
| 2026-07-22 | 1,335.00 | 1,429.00 | 1,335.00 | 1,366.00 | 1,366.00 | 599,474 |
| 2026-07-21 | 1,373.00 | 1,390.00 | 1,303.00 | 1,330.00 | 1,330.00 | 369,209 |
Page 1 of 21 · 1,226 trading daysOlder →
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.