ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,284.00 | 1,287.00 | 1,253.00 | 1,253.00 | 1,236.75 | 69,117 |
| 2024-07-24 | 1,256.00 | 1,306.00 | 1,253.00 | 1,284.00 | 1,267.35 | 247,066 |
| 2024-07-23 | 1,229.00 | 1,256.00 | 1,229.00 | 1,256.00 | 1,239.72 | 147,896 |
| 2024-07-22 | 1,233.00 | 1,233.00 | 1,218.00 | 1,229.00 | 1,213.07 | 37,478 |
| 2024-07-19 | 1,241.00 | 1,242.00 | 1,230.00 | 1,233.00 | 1,217.01 | 70,459 |
| 2024-07-18 | 1,260.00 | 1,260.00 | 1,210.00 | 1,247.00 | 1,230.83 | 87,575 |
| 2024-07-17 | 1,279.00 | 1,279.00 | 1,260.00 | 1,260.00 | 1,243.66 | 86,796 |
| 2024-07-16 | 1,253.00 | 1,285.00 | 1,242.00 | 1,266.00 | 1,249.59 | 133,889 |
| 2024-07-15 | 1,261.00 | 1,271.00 | 1,255.00 | 1,257.00 | 1,240.70 | 73,018 |
| 2024-07-12 | 1,271.00 | 1,272.00 | 1,252.00 | 1,261.00 | 1,244.65 | 105,443 |
| 2024-07-11 | 1,288.00 | 1,289.00 | 1,260.00 | 1,278.00 | 1,261.43 | 158,226 |
| 2024-07-10 | 1,311.00 | 1,311.00 | 1,270.00 | 1,285.00 | 1,268.34 | 348,213 |
| 2024-07-09 | 1,344.00 | 1,344.00 | 1,280.00 | 1,308.00 | 1,291.04 | 558,961 |
| 2024-07-08 | 1,331.00 | 1,566.00 | 1,329.00 | 1,345.00 | 1,327.56 | 5,634,166 |
| 2024-07-05 | 1,215.00 | 1,216.00 | 1,205.00 | 1,211.00 | 1,195.30 | 87,211 |
| 2024-07-04 | 1,215.00 | 1,215.00 | 1,201.00 | 1,208.00 | 1,192.34 | 26,205 |
| 2024-07-03 | 1,224.00 | 1,224.00 | 1,207.00 | 1,207.00 | 1,191.35 | 26,941 |
| 2024-07-02 | 1,233.00 | 1,240.00 | 1,210.00 | 1,218.00 | 1,202.21 | 124,540 |
| 2024-07-01 | 1,208.00 | 1,236.00 | 1,208.00 | 1,225.00 | 1,209.12 | 45,154 |
| 2024-06-28 | 1,222.00 | 1,234.00 | 1,222.00 | 1,230.00 | 1,214.05 | 18,967 |
| 2024-06-27 | 1,245.00 | 1,245.00 | 1,229.00 | 1,229.00 | 1,213.07 | 40,835 |
| 2024-06-26 | 1,239.00 | 1,259.00 | 1,239.00 | 1,245.00 | 1,228.86 | 28,427 |
| 2024-06-25 | 1,223.00 | 1,250.00 | 1,223.00 | 1,249.00 | 1,232.81 | 39,579 |
| 2024-06-24 | 1,265.00 | 1,269.00 | 1,252.00 | 1,254.00 | 1,237.74 | 21,158 |
| 2024-06-21 | 1,261.00 | 1,272.00 | 1,257.00 | 1,263.00 | 1,246.62 | 20,409 |
| 2024-06-20 | 1,257.00 | 1,280.00 | 1,253.00 | 1,272.00 | 1,255.51 | 65,663 |
| 2024-06-19 | 1,290.00 | 1,290.00 | 1,268.00 | 1,270.00 | 1,253.53 | 39,995 |
| 2024-06-18 | 1,290.00 | 1,290.00 | 1,268.00 | 1,280.00 | 1,263.40 | 52,307 |
| 2024-06-17 | 1,288.00 | 1,299.00 | 1,281.00 | 1,283.00 | 1,266.37 | 50,619 |
| 2024-06-14 | 1,296.00 | 1,304.00 | 1,286.00 | 1,299.00 | 1,282.16 | 39,192 |
| 2024-06-13 | 1,300.00 | 1,300.00 | 1,295.00 | 1,296.00 | 1,279.20 | 28,492 |
| 2024-06-12 | 1,305.00 | 1,305.00 | 1,293.00 | 1,297.00 | 1,280.18 | 13,973 |
| 2024-06-11 | 1,306.00 | 1,306.00 | 1,293.00 | 1,298.00 | 1,281.17 | 15,083 |
| 2024-06-10 | 1,295.00 | 1,305.00 | 1,288.00 | 1,299.00 | 1,282.16 | 76,379 |
| 2024-06-07 | 1,299.00 | 1,305.00 | 1,293.00 | 1,295.00 | 1,278.21 | 29,734 |
| 2024-06-05 | 1,299.00 | 1,305.00 | 1,290.00 | 1,298.00 | 1,281.17 | 34,064 |
| 2024-06-04 | 1,310.00 | 1,310.00 | 1,296.00 | 1,298.00 | 1,281.17 | 37,727 |
| 2024-06-03 | 1,291.00 | 1,310.00 | 1,291.00 | 1,303.00 | 1,286.11 | 30,558 |
| 2024-05-31 | 1,303.00 | 1,320.00 | 1,303.00 | 1,303.00 | 1,286.11 | 27,089 |
| 2024-05-30 | 1,305.00 | 1,340.00 | 1,305.00 | 1,313.00 | 1,295.98 | 16,819 |
| 2024-05-29 | 1,321.00 | 1,345.00 | 1,306.00 | 1,322.00 | 1,304.86 | 18,819 |
| 2024-05-28 | 1,304.00 | 1,321.00 | 1,304.00 | 1,308.00 | 1,291.04 | 41,410 |
| 2024-05-27 | 1,313.00 | 1,340.00 | 1,303.00 | 1,322.00 | 1,304.86 | 41,058 |
| 2024-05-24 | 1,331.00 | 1,340.00 | 1,318.00 | 1,322.00 | 1,304.86 | 45,602 |
| 2024-05-23 | 1,344.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,312.76 | 39,680 |
| 2024-05-22 | 1,355.00 | 1,359.00 | 1,342.00 | 1,344.00 | 1,326.57 | 15,864 |
| 2024-05-21 | 1,364.00 | 1,364.00 | 1,338.00 | 1,346.00 | 1,328.55 | 23,720 |
| 2024-05-20 | 1,351.00 | 1,364.00 | 1,347.00 | 1,354.00 | 1,336.44 | 27,110 |
| 2024-05-17 | 1,370.00 | 1,372.00 | 1,346.00 | 1,361.00 | 1,343.35 | 36,136 |
| 2024-05-16 | 1,356.00 | 1,372.00 | 1,347.00 | 1,362.00 | 1,344.34 | 62,255 |
| 2024-05-14 | 1,340.00 | 1,359.00 | 1,340.00 | 1,356.00 | 1,338.42 | 68,160 |
| 2024-05-13 | 1,356.00 | 1,371.00 | 1,305.00 | 1,333.00 | 1,315.72 | 54,820 |
| 2024-05-10 | 1,369.00 | 1,369.00 | 1,350.00 | 1,356.00 | 1,338.42 | 28,372 |
| 2024-05-09 | 1,354.00 | 1,360.00 | 1,348.00 | 1,355.00 | 1,337.43 | 44,905 |
| 2024-05-08 | 1,350.00 | 1,371.00 | 1,342.00 | 1,353.00 | 1,335.46 | 23,058 |
| 2024-05-07 | 1,366.00 | 1,377.00 | 1,290.00 | 1,342.00 | 1,324.60 | 61,059 |
| 2024-05-03 | 1,370.00 | 1,370.00 | 1,355.00 | 1,361.00 | 1,343.35 | 12,889 |
| 2024-05-02 | 1,345.00 | 1,360.00 | 1,343.00 | 1,355.00 | 1,337.43 | 24,869 |
| 2024-04-30 | 1,336.00 | 1,356.00 | 1,336.00 | 1,348.00 | 1,330.52 | 40,116 |
| 2024-04-29 | 1,335.00 | 1,343.00 | 1,331.00 | 1,336.00 | 1,318.68 | 22,902 |
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.