ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 998.00 | 1,002.00 | 976.00 | 981.00 | 981.00 | 96,115 |
| 2026-10-19 | 993.00 | 1,018.00 | 992.00 | 998.00 | 998.00 | 45,247 |
| 2026-10-16 | 973.00 | 1,000.00 | 973.00 | 992.00 | 992.00 | 39,136 |
| 2026-10-15 | 999.00 | 1,008.00 | 953.00 | 973.00 | 973.00 | 81,850 |
| 2026-10-14 | 1,000.00 | 1,021.00 | 995.00 | 1,005.00 | 1,005.00 | 39,062 |
| 2026-10-13 | 1,039.00 | 1,039.00 | 990.00 | 1,000.00 | 1,000.00 | 58,538 |
| 2026-10-12 | 1,012.00 | 1,045.00 | 992.00 | 1,010.00 | 1,010.00 | 56,281 |
| 2026-10-08 | 1,040.00 | 1,040.00 | 1,012.00 | 1,012.00 | 1,012.00 | 34,522 |
| 2026-10-07 | 1,021.00 | 1,042.00 | 1,021.00 | 1,021.00 | 1,021.00 | 34,817 |
| 2026-10-06 | 1,029.00 | 1,045.00 | 1,010.00 | 1,027.00 | 1,027.00 | 32,221 |
| 2026-10-02 | 1,012.00 | 1,050.00 | 1,012.00 | 1,029.00 | 1,029.00 | 56,816 |
| 2026-10-01 | 1,020.00 | 1,050.00 | 1,016.00 | 1,044.00 | 1,044.00 | 31,901 |
| 2026-09-30 | 995.00 | 1,036.00 | 995.00 | 1,026.00 | 1,026.00 | 53,684 |
| 2026-09-29 | 991.00 | 1,019.00 | 972.00 | 1,004.00 | 1,004.00 | 125,062 |
| 2026-09-28 | 1,007.00 | 1,015.00 | 998.00 | 1,001.00 | 1,001.00 | 38,428 |
| 2026-09-23 | 1,042.00 | 1,042.00 | 998.00 | 1,000.00 | 1,000.00 | 38,712 |
| 2026-09-22 | 1,049.00 | 1,049.00 | 1,020.00 | 1,026.00 | 1,026.00 | 28,374 |
| 2026-09-21 | 1,080.00 | 1,080.00 | 1,024.00 | 1,024.00 | 1,024.00 | 19,631 |
| 2026-09-18 | 1,060.00 | 1,091.00 | 1,023.00 | 1,041.00 | 1,041.00 | 66,527 |
| 2026-09-17 | 1,052.00 | 1,100.00 | 1,052.00 | 1,056.00 | 1,056.00 | 24,431 |
| 2026-09-16 | 1,125.00 | 1,125.00 | 1,050.00 | 1,068.00 | 1,068.00 | 47,230 |
| 2026-09-15 | 1,139.00 | 1,139.00 | 1,100.00 | 1,120.00 | 1,120.00 | 23,131 |
| 2026-09-14 | 1,125.00 | 1,149.00 | 1,106.00 | 1,126.00 | 1,126.00 | 41,095 |
| 2026-09-11 | 1,120.00 | 1,147.00 | 1,106.00 | 1,127.00 | 1,127.00 | 56,541 |
| 2026-09-10 | 1,126.00 | 1,126.00 | 1,096.00 | 1,120.00 | 1,120.00 | 27,842 |
| 2026-09-09 | 1,114.00 | 1,132.00 | 1,090.00 | 1,126.00 | 1,126.00 | 34,668 |
| 2026-09-08 | 1,122.00 | 1,133.00 | 1,090.00 | 1,118.00 | 1,118.00 | 43,799 |
| 2026-09-07 | 1,100.00 | 1,128.00 | 1,100.00 | 1,121.00 | 1,121.00 | 487,173 |
| 2026-09-04 | 1,108.00 | 1,126.00 | 1,108.00 | 1,120.00 | 1,120.00 | 50,043 |
| 2026-09-03 | 1,095.00 | 1,138.00 | 1,095.00 | 1,120.00 | 1,120.00 | 81,706 |
| 2026-09-02 | 1,093.00 | 1,138.00 | 1,073.00 | 1,095.00 | 1,095.00 | 134,592 |
| 2026-09-01 | 1,105.00 | 1,105.00 | 1,087.00 | 1,093.00 | 1,093.00 | 21,391 |
| 2026-08-31 | 1,110.00 | 1,126.00 | 1,061.00 | 1,108.00 | 1,108.00 | 63,241 |
| 2026-08-28 | 1,058.00 | 1,125.00 | 1,058.00 | 1,097.00 | 1,097.00 | 336,974 |
| 2026-08-27 | 1,033.00 | 1,070.00 | 1,024.00 | 1,058.00 | 1,058.00 | 65,108 |
| 2026-08-26 | 1,035.00 | 1,038.00 | 1,018.00 | 1,033.00 | 1,033.00 | 86,801 |
| 2026-08-25 | 1,000.00 | 1,035.00 | 993.00 | 1,035.00 | 1,035.00 | 71,259 |
| 2026-08-24 | 1,020.00 | 1,031.00 | 999.00 | 1,018.00 | 1,018.00 | 108,513 |
| 2026-08-21 | 1,020.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 120,850 |
| 2026-08-20 | 1,055.00 | 1,117.00 | 1,002.00 | 1,020.00 | 1,020.00 | 368,028 |
| 2026-08-19 | 987.00 | 1,007.00 | 974.00 | 980.00 | 980.00 | 82,331 |
| 2026-08-18 | 990.00 | 1,013.00 | 975.00 | 987.00 | 987.00 | 172,894 |
| 2026-08-14 | 998.00 | 1,018.00 | 976.00 | 990.00 | 990.00 | 118,191 |
| 2026-08-13 | 1,012.00 | 1,012.00 | 974.00 | 978.00 | 978.00 | 165,098 |
| 2026-08-12 | 956.00 | 1,099.00 | 956.00 | 1,000.00 | 1,000.00 | 660,525 |
| 2026-08-11 | 941.00 | 964.00 | 941.00 | 956.00 | 956.00 | 62,354 |
| 2026-08-10 | 943.00 | 961.00 | 942.00 | 951.00 | 951.00 | 67,231 |
| 2026-08-07 | 944.00 | 956.00 | 930.00 | 942.00 | 942.00 | 34,829 |
| 2026-08-06 | 962.00 | 962.00 | 922.00 | 944.00 | 944.00 | 59,729 |
| 2026-08-05 | 931.00 | 955.00 | 916.00 | 918.00 | 918.00 | 70,827 |
| 2026-08-04 | 900.00 | 928.00 | 900.00 | 912.00 | 912.00 | 72,398 |
| 2026-08-03 | 878.00 | 914.00 | 878.00 | 901.00 | 901.00 | 84,072 |
| 2026-07-31 | 870.00 | 911.00 | 870.00 | 898.00 | 898.00 | 70,381 |
| 2026-07-30 | 851.00 | 915.00 | 851.00 | 863.00 | 863.00 | 96,659 |
| 2026-07-29 | 927.00 | 941.00 | 865.00 | 867.00 | 867.00 | 156,589 |
| 2026-07-28 | 944.00 | 952.00 | 926.00 | 928.00 | 928.00 | 86,574 |
| 2026-07-27 | 947.00 | 965.00 | 940.00 | 944.00 | 944.00 | 50,028 |
| 2026-07-24 | 911.00 | 965.00 | 911.00 | 946.00 | 946.00 | 115,239 |
| 2026-07-23 | 925.00 | 1,002.00 | 925.00 | 942.00 | 942.00 | 102,159 |
| 2026-07-22 | 926.00 | 950.00 | 926.00 | 930.00 | 930.00 | 40,888 |
Page 1 of 19 · 1,112 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 7.0000 KRW |
| 2023-12-27 | 7.0000 KRW |
| 2022-12-28 | 7.0000 KRW |
| 2021-12-29 | 7.0000 KRW |
| 2020-12-29 | 7.0000 KRW |
| 2019-12-27 | 7.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.