ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,335.00 | 1,343.00 | 1,331.00 | 1,336.00 | 1,318.68 | 22,902 |
| 2024-04-26 | 1,345.00 | 1,350.00 | 1,335.00 | 1,335.00 | 1,317.69 | 8,092 |
| 2024-04-25 | 1,357.00 | 1,360.00 | 1,330.00 | 1,335.00 | 1,317.69 | 20,217 |
| 2024-04-24 | 1,333.00 | 1,360.00 | 1,331.00 | 1,357.00 | 1,339.41 | 11,922 |
| 2024-04-23 | 1,330.00 | 1,339.00 | 1,319.00 | 1,336.00 | 1,318.68 | 22,006 |
| 2024-04-22 | 1,318.00 | 1,332.00 | 1,314.00 | 1,319.00 | 1,301.90 | 31,581 |
| 2024-04-19 | 1,345.00 | 1,355.00 | 1,316.00 | 1,318.00 | 1,300.91 | 66,751 |
| 2024-04-18 | 1,328.00 | 1,345.00 | 1,328.00 | 1,345.00 | 1,327.56 | 28,764 |
| 2024-04-17 | 1,324.00 | 1,338.00 | 1,314.00 | 1,328.00 | 1,310.78 | 27,507 |
| 2024-04-16 | 1,332.00 | 1,380.00 | 1,313.00 | 1,321.00 | 1,303.87 | 43,108 |
| 2024-04-15 | 1,360.00 | 1,360.00 | 1,340.00 | 1,343.00 | 1,325.59 | 22,047 |
| 2024-04-12 | 1,358.00 | 1,370.00 | 1,358.00 | 1,362.00 | 1,344.34 | 20,036 |
| 2024-04-11 | 1,350.00 | 1,374.00 | 1,350.00 | 1,362.00 | 1,344.34 | 20,309 |
| 2024-04-09 | 1,337.00 | 1,365.00 | 1,337.00 | 1,352.00 | 1,334.47 | 37,178 |
| 2024-04-08 | 1,351.00 | 1,360.00 | 1,342.00 | 1,350.00 | 1,332.50 | 24,317 |
| 2024-04-05 | 1,378.00 | 1,378.00 | 1,342.00 | 1,353.00 | 1,335.46 | 52,938 |
| 2024-04-04 | 1,386.00 | 1,400.00 | 1,365.00 | 1,370.00 | 1,352.24 | 48,803 |
| 2024-04-03 | 1,410.00 | 1,428.00 | 1,388.00 | 1,389.00 | 1,370.99 | 51,608 |
| 2024-04-02 | 1,446.00 | 1,446.00 | 1,414.00 | 1,426.00 | 1,407.51 | 83,850 |
| 2024-04-01 | 1,425.00 | 1,447.00 | 1,425.00 | 1,446.00 | 1,427.25 | 52,390 |
| 2024-03-29 | 1,452.00 | 1,452.00 | 1,425.00 | 1,426.00 | 1,407.51 | 62,934 |
| 2024-03-28 | 1,447.00 | 1,468.00 | 1,428.00 | 1,452.00 | 1,433.17 | 60,859 |
| 2024-03-27 | 1,426.00 | 1,463.00 | 1,425.00 | 1,454.00 | 1,435.15 | 70,208 |
| 2024-03-26 | 1,485.00 | 1,485.00 | 1,410.00 | 1,416.00 | 1,397.64 | 212,242 |
| 2024-03-25 | 1,474.00 | 1,510.00 | 1,454.00 | 1,485.00 | 1,465.75 | 207,363 |
| 2024-03-22 | 1,468.00 | 1,474.00 | 1,429.00 | 1,474.00 | 1,454.89 | 271,460 |
| 2024-03-21 | 1,340.00 | 1,590.00 | 1,340.00 | 1,466.00 | 1,446.99 | 3,025,170 |
| 2024-03-20 | 1,340.00 | 1,340.00 | 1,321.00 | 1,335.00 | 1,317.69 | 38,165 |
| 2024-03-19 | 1,330.00 | 1,338.00 | 1,330.00 | 1,332.00 | 1,314.73 | 30,216 |
| 2024-03-18 | 1,350.00 | 1,357.00 | 1,302.00 | 1,330.00 | 1,312.76 | 67,167 |
| 2024-03-15 | 1,359.00 | 1,368.00 | 1,342.00 | 1,350.00 | 1,332.50 | 26,844 |
| 2024-03-14 | 1,342.00 | 1,368.00 | 1,339.00 | 1,359.00 | 1,341.38 | 38,833 |
| 2024-03-13 | 1,352.00 | 1,355.00 | 1,345.00 | 1,346.00 | 1,328.55 | 23,447 |
| 2024-03-12 | 1,359.00 | 1,365.00 | 1,350.00 | 1,352.00 | 1,334.47 | 45,408 |
| 2024-03-11 | 1,349.00 | 1,359.00 | 1,334.00 | 1,358.00 | 1,340.39 | 34,688 |
| 2024-03-08 | 1,346.00 | 1,360.00 | 1,330.00 | 1,349.00 | 1,331.51 | 75,167 |
| 2024-03-07 | 1,360.00 | 1,360.00 | 1,340.00 | 1,353.00 | 1,335.46 | 48,637 |
| 2024-03-06 | 1,350.00 | 1,375.00 | 1,347.00 | 1,352.00 | 1,334.47 | 31,749 |
| 2024-03-05 | 1,377.00 | 1,377.00 | 1,360.00 | 1,360.00 | 1,342.37 | 27,316 |
| 2024-03-04 | 1,374.00 | 1,390.00 | 1,363.00 | 1,377.00 | 1,359.15 | 36,324 |
| 2024-02-29 | 1,365.00 | 1,400.00 | 1,350.00 | 1,374.00 | 1,356.19 | 26,280 |
| 2024-02-28 | 1,364.00 | 1,375.00 | 1,354.00 | 1,365.00 | 1,347.30 | 51,517 |
| 2024-02-27 | 1,385.00 | 1,390.00 | 1,364.00 | 1,364.00 | 1,346.32 | 100,411 |
| 2024-02-26 | 1,399.00 | 1,400.00 | 1,380.00 | 1,390.00 | 1,371.98 | 28,593 |
| 2024-02-23 | 1,416.00 | 1,420.00 | 1,395.00 | 1,399.00 | 1,380.86 | 21,292 |
| 2024-02-22 | 1,412.00 | 1,420.00 | 1,396.00 | 1,417.00 | 1,398.63 | 45,250 |
| 2024-02-21 | 1,418.00 | 1,420.00 | 1,390.00 | 1,412.00 | 1,393.69 | 53,662 |
| 2024-02-20 | 1,440.00 | 1,440.00 | 1,418.00 | 1,418.00 | 1,399.61 | 68,744 |
| 2024-02-19 | 1,437.00 | 1,451.00 | 1,410.00 | 1,418.00 | 1,399.61 | 75,787 |
| 2024-02-16 | 1,412.00 | 1,461.00 | 1,399.00 | 1,437.00 | 1,418.37 | 174,398 |
| 2024-02-15 | 1,401.00 | 1,405.00 | 1,365.00 | 1,397.00 | 1,378.89 | 36,554 |
| 2024-02-14 | 1,388.00 | 1,396.00 | 1,371.00 | 1,395.00 | 1,376.91 | 69,054 |
| 2024-02-13 | 1,398.00 | 1,408.00 | 1,385.00 | 1,397.00 | 1,378.89 | 35,393 |
| 2024-02-08 | 1,404.00 | 1,430.00 | 1,390.00 | 1,398.00 | 1,379.87 | 46,064 |
| 2024-02-07 | 1,390.00 | 1,429.00 | 1,390.00 | 1,400.00 | 1,381.85 | 15,362 |
| 2024-02-06 | 1,390.00 | 1,411.00 | 1,390.00 | 1,401.00 | 1,382.84 | 15,612 |
| 2024-02-05 | 1,425.00 | 1,425.00 | 1,401.00 | 1,414.00 | 1,395.67 | 19,932 |
| 2024-02-02 | 1,395.00 | 1,425.00 | 1,395.00 | 1,410.00 | 1,391.72 | 19,098 |
| 2024-02-01 | 1,411.00 | 1,430.00 | 1,377.00 | 1,415.00 | 1,396.65 | 50,974 |
| 2024-01-31 | 1,422.00 | 1,456.00 | 1,400.00 | 1,411.00 | 1,392.71 | 34,037 |
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.