ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,470.00 | 1,470.00 | 1,432.00 | 1,437.00 | 1,418.37 | 27,044 |
| 2024-01-26 | 1,440.00 | 1,466.00 | 1,431.00 | 1,466.00 | 1,446.99 | 72,350 |
| 2024-01-25 | 1,500.00 | 1,502.00 | 1,432.00 | 1,453.00 | 1,434.16 | 58,698 |
| 2024-01-24 | 1,490.00 | 1,500.00 | 1,480.00 | 1,497.00 | 1,477.59 | 55,320 |
| 2024-01-23 | 1,490.00 | 1,500.00 | 1,477.00 | 1,487.00 | 1,467.72 | 21,925 |
| 2024-01-22 | 1,510.00 | 1,512.00 | 1,474.00 | 1,485.00 | 1,465.75 | 42,829 |
| 2024-01-19 | 1,493.00 | 1,511.00 | 1,481.00 | 1,498.00 | 1,478.58 | 67,953 |
| 2024-01-18 | 1,550.00 | 1,550.00 | 1,400.00 | 1,493.00 | 1,473.64 | 234,411 |
| 2024-01-17 | 1,474.00 | 1,482.00 | 1,431.00 | 1,431.00 | 1,412.45 | 57,210 |
| 2024-01-16 | 1,482.00 | 1,490.00 | 1,450.00 | 1,482.00 | 1,462.79 | 53,846 |
| 2024-01-15 | 1,467.00 | 1,487.00 | 1,445.00 | 1,482.00 | 1,462.79 | 98,310 |
| 2024-01-12 | 1,465.00 | 1,483.00 | 1,445.00 | 1,472.00 | 1,452.91 | 62,895 |
| 2024-01-11 | 1,448.00 | 1,502.00 | 1,443.00 | 1,477.00 | 1,457.85 | 102,620 |
| 2024-01-10 | 1,444.00 | 1,465.00 | 1,441.00 | 1,448.00 | 1,429.23 | 69,088 |
| 2024-01-09 | 1,474.00 | 1,483.00 | 1,430.00 | 1,444.00 | 1,425.28 | 174,664 |
| 2024-01-08 | 1,483.00 | 1,527.00 | 1,466.00 | 1,474.00 | 1,454.89 | 118,824 |
| 2024-01-05 | 1,481.00 | 1,537.00 | 1,464.00 | 1,473.00 | 1,453.90 | 309,782 |
| 2024-01-04 | 1,375.00 | 1,650.00 | 1,374.00 | 1,479.00 | 1,459.82 | 2,761,010 |
| 2024-01-03 | 1,360.00 | 1,378.00 | 1,359.00 | 1,368.00 | 1,350.26 | 47,645 |
| 2024-01-02 | 1,345.00 | 1,390.00 | 1,331.00 | 1,375.00 | 1,357.17 | 60,494 |
| 2023-12-28 | 1,341.00 | 1,349.00 | 1,319.00 | 1,347.00 | 1,329.54 | 63,332 |
| 2023-12-27 | 1,334.00 | 1,335.00 | 1,319.00 | 1,335.00 | 1,317.69 | 79,001 |
| 2023-12-26 | 1,355.00 | 1,355.00 | 1,327.00 | 1,334.00 | 1,309.79 | 74,198 |
| 2023-12-22 | 1,356.00 | 1,358.00 | 1,326.00 | 1,347.00 | 1,322.56 | 43,575 |
| 2023-12-21 | 1,349.00 | 1,359.00 | 1,336.00 | 1,356.00 | 1,331.40 | 21,525 |
| 2023-12-20 | 1,356.00 | 1,385.00 | 1,337.00 | 1,349.00 | 1,324.52 | 43,021 |
| 2023-12-19 | 1,336.00 | 1,360.00 | 1,336.00 | 1,356.00 | 1,331.40 | 47,344 |
| 2023-12-18 | 1,356.00 | 1,365.00 | 1,352.00 | 1,353.00 | 1,328.45 | 25,939 |
| 2023-12-15 | 1,373.00 | 1,373.00 | 1,350.00 | 1,356.00 | 1,331.40 | 32,325 |
| 2023-12-14 | 1,360.00 | 1,372.00 | 1,356.00 | 1,360.00 | 1,335.32 | 26,244 |
| 2023-12-13 | 1,390.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,335.32 | 21,169 |
| 2023-12-12 | 1,364.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,354.96 | 23,367 |
| 2023-12-11 | 1,372.00 | 1,380.00 | 1,366.00 | 1,377.00 | 1,352.01 | 25,334 |
| 2023-12-08 | 1,350.00 | 1,396.00 | 1,350.00 | 1,372.00 | 1,347.11 | 24,197 |
| 2023-12-07 | 1,385.00 | 1,392.00 | 1,345.00 | 1,384.00 | 1,358.89 | 24,528 |
| 2023-12-06 | 1,345.00 | 1,400.00 | 1,331.00 | 1,383.00 | 1,357.91 | 41,311 |
| 2023-12-05 | 1,332.00 | 1,357.00 | 1,324.00 | 1,357.00 | 1,332.38 | 48,417 |
| 2023-12-04 | 1,329.00 | 1,340.00 | 1,316.00 | 1,332.00 | 1,307.83 | 48,816 |
| 2023-12-01 | 1,358.00 | 1,358.00 | 1,330.00 | 1,345.00 | 1,320.60 | 29,626 |
| 2023-11-30 | 1,354.00 | 1,378.00 | 1,350.00 | 1,358.00 | 1,333.36 | 37,612 |
| 2023-11-29 | 1,379.00 | 1,379.00 | 1,358.00 | 1,358.00 | 1,333.36 | 47,903 |
| 2023-11-28 | 1,420.00 | 1,420.00 | 1,376.00 | 1,386.00 | 1,360.85 | 53,901 |
| 2023-11-27 | 1,420.00 | 1,429.00 | 1,395.00 | 1,404.00 | 1,378.52 | 26,715 |
| 2023-11-24 | 1,430.00 | 1,430.00 | 1,388.00 | 1,420.00 | 1,394.23 | 50,825 |
| 2023-11-23 | 1,450.00 | 1,450.00 | 1,421.00 | 1,421.00 | 1,395.22 | 34,352 |
| 2023-11-22 | 1,417.00 | 1,426.00 | 1,400.00 | 1,421.00 | 1,395.22 | 40,655 |
| 2023-11-21 | 1,390.00 | 1,441.00 | 1,389.00 | 1,417.00 | 1,391.29 | 36,531 |
| 2023-11-20 | 1,390.00 | 1,406.00 | 1,382.00 | 1,394.00 | 1,368.71 | 38,921 |
| 2023-11-17 | 1,407.00 | 1,407.00 | 1,380.00 | 1,390.00 | 1,364.78 | 28,506 |
| 2023-11-16 | 1,418.00 | 1,500.00 | 1,371.00 | 1,407.00 | 1,381.47 | 101,637 |
| 2023-11-15 | 1,399.00 | 1,450.00 | 1,399.00 | 1,418.00 | 1,392.27 | 89,257 |
| 2023-11-14 | 1,333.00 | 1,400.00 | 1,333.00 | 1,399.00 | 1,373.62 | 47,867 |
| 2023-11-13 | 1,380.00 | 1,400.00 | 1,351.00 | 1,369.00 | 1,344.16 | 56,250 |
| 2023-11-10 | 1,420.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,345.14 | 39,304 |
| 2023-11-09 | 1,448.00 | 1,448.00 | 1,395.00 | 1,403.00 | 1,377.54 | 49,223 |
| 2023-11-08 | 1,460.00 | 1,471.00 | 1,440.00 | 1,440.00 | 1,413.87 | 41,850 |
| 2023-11-07 | 1,436.00 | 1,480.00 | 1,428.00 | 1,450.00 | 1,423.69 | 53,568 |
| 2023-11-06 | 1,433.00 | 1,473.00 | 1,380.00 | 1,448.00 | 1,421.73 | 70,508 |
| 2023-11-03 | 1,419.00 | 1,443.00 | 1,398.00 | 1,433.00 | 1,407.00 | 32,341 |
| 2023-11-02 | 1,366.00 | 1,414.00 | 1,366.00 | 1,391.00 | 1,365.76 | 49,034 |
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.