ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,329.00 | 1,375.00 | 1,329.00 | 1,366.00 | 1,341.21 | 38,312 |
| 2023-10-31 | 1,376.00 | 1,378.00 | 1,262.00 | 1,354.00 | 1,329.43 | 76,038 |
| 2023-10-30 | 1,341.00 | 1,375.00 | 1,321.00 | 1,362.00 | 1,337.29 | 32,178 |
| 2023-10-27 | 1,345.00 | 1,360.00 | 1,313.00 | 1,350.00 | 1,325.50 | 74,214 |
| 2023-10-26 | 1,420.00 | 1,420.00 | 1,343.00 | 1,343.00 | 1,318.63 | 60,271 |
| 2023-10-25 | 1,434.00 | 1,450.00 | 1,416.00 | 1,420.00 | 1,394.23 | 49,510 |
| 2023-10-24 | 1,402.00 | 1,426.00 | 1,323.00 | 1,426.00 | 1,400.13 | 135,260 |
| 2023-10-23 | 1,402.00 | 1,440.00 | 1,402.00 | 1,402.00 | 1,376.56 | 46,876 |
| 2023-10-20 | 1,430.00 | 1,460.00 | 1,412.00 | 1,431.00 | 1,405.03 | 78,384 |
| 2023-10-19 | 1,490.00 | 1,497.00 | 1,410.00 | 1,490.00 | 1,462.96 | 93,454 |
| 2023-10-18 | 1,528.00 | 1,544.00 | 1,480.00 | 1,502.00 | 1,474.75 | 41,806 |
| 2023-10-17 | 1,495.00 | 1,525.00 | 1,490.00 | 1,523.00 | 1,495.37 | 21,609 |
| 2023-10-16 | 1,502.00 | 1,520.00 | 1,480.00 | 1,498.00 | 1,470.82 | 33,942 |
| 2023-10-13 | 1,563.00 | 1,563.00 | 1,500.00 | 1,519.00 | 1,491.44 | 35,061 |
| 2023-10-12 | 1,539.00 | 1,569.00 | 1,524.00 | 1,563.00 | 1,534.64 | 62,393 |
| 2023-10-11 | 1,493.00 | 1,547.00 | 1,488.00 | 1,513.00 | 1,485.55 | 44,568 |
| 2023-10-10 | 1,522.00 | 1,535.00 | 1,490.00 | 1,493.00 | 1,465.91 | 45,796 |
| 2023-10-06 | 1,523.00 | 1,540.00 | 1,504.00 | 1,522.00 | 1,494.38 | 26,564 |
| 2023-10-05 | 1,515.00 | 1,538.00 | 1,506.00 | 1,535.00 | 1,507.15 | 47,713 |
| 2023-10-04 | 1,603.00 | 1,603.00 | 1,506.00 | 1,506.00 | 1,478.67 | 50,315 |
| 2023-09-27 | 1,562.00 | 1,605.00 | 1,553.00 | 1,579.00 | 1,550.35 | 46,160 |
| 2023-09-26 | 1,561.00 | 1,600.00 | 1,561.00 | 1,562.00 | 1,533.66 | 52,678 |
| 2023-09-25 | 1,588.00 | 1,625.00 | 1,571.00 | 1,580.00 | 1,551.33 | 77,043 |
| 2023-09-22 | 1,550.00 | 1,638.00 | 1,531.00 | 1,595.00 | 1,566.06 | 76,289 |
| 2023-09-21 | 1,682.00 | 1,693.00 | 1,618.00 | 1,618.00 | 1,588.64 | 90,271 |
| 2023-09-20 | 1,717.00 | 1,717.00 | 1,680.00 | 1,684.00 | 1,653.44 | 64,531 |
| 2023-09-19 | 1,701.00 | 1,729.00 | 1,662.00 | 1,717.00 | 1,685.85 | 76,023 |
| 2023-09-18 | 1,714.00 | 1,808.00 | 1,701.00 | 1,711.00 | 1,679.95 | 113,500 |
| 2023-09-15 | 1,738.00 | 1,756.00 | 1,696.00 | 1,714.00 | 1,682.90 | 86,954 |
| 2023-09-14 | 1,765.00 | 1,799.00 | 1,695.00 | 1,720.00 | 1,688.79 | 240,822 |
| 2023-09-13 | 1,810.00 | 1,816.00 | 1,719.00 | 1,760.00 | 1,728.07 | 432,921 |
| 2023-09-12 | 1,670.00 | 1,810.00 | 1,626.00 | 1,810.00 | 1,777.16 | 808,178 |
| 2023-09-11 | 1,522.00 | 1,654.00 | 1,515.00 | 1,614.00 | 1,584.71 | 181,539 |
| 2023-09-08 | 1,517.00 | 1,533.00 | 1,511.00 | 1,520.00 | 1,492.42 | 34,922 |
| 2023-09-07 | 1,560.00 | 1,560.00 | 1,511.00 | 1,517.00 | 1,489.47 | 82,033 |
| 2023-09-06 | 1,551.00 | 1,583.00 | 1,530.00 | 1,554.00 | 1,525.80 | 65,348 |
| 2023-09-05 | 1,580.00 | 1,580.00 | 1,551.00 | 1,551.00 | 1,522.86 | 47,464 |
| 2023-09-04 | 1,599.00 | 1,600.00 | 1,575.00 | 1,580.00 | 1,551.33 | 40,024 |
| 2023-09-01 | 1,608.00 | 1,612.00 | 1,590.00 | 1,599.00 | 1,569.99 | 47,810 |
| 2023-08-31 | 1,634.00 | 1,644.00 | 1,600.00 | 1,604.00 | 1,574.90 | 46,417 |
| 2023-08-30 | 1,651.00 | 1,684.00 | 1,600.00 | 1,634.00 | 1,604.35 | 56,707 |
| 2023-08-29 | 1,660.00 | 1,689.00 | 1,650.00 | 1,651.00 | 1,621.04 | 52,157 |
| 2023-08-28 | 1,630.00 | 1,685.00 | 1,575.00 | 1,650.00 | 1,620.06 | 60,468 |
| 2023-08-25 | 1,640.00 | 1,640.00 | 1,612.00 | 1,620.00 | 1,590.61 | 33,457 |
| 2023-08-24 | 1,626.00 | 1,665.00 | 1,626.00 | 1,629.00 | 1,599.44 | 42,515 |
| 2023-08-23 | 1,695.00 | 1,700.00 | 1,624.00 | 1,624.00 | 1,594.53 | 79,562 |
| 2023-08-22 | 1,663.00 | 1,718.00 | 1,623.00 | 1,678.00 | 1,647.55 | 163,021 |
| 2023-08-21 | 1,660.00 | 1,660.00 | 1,619.00 | 1,635.00 | 1,605.33 | 50,889 |
| 2023-08-18 | 1,655.00 | 1,670.00 | 1,570.00 | 1,659.00 | 1,628.90 | 85,768 |
| 2023-08-17 | 1,649.00 | 1,700.00 | 1,608.00 | 1,663.00 | 1,632.83 | 106,536 |
| 2023-08-16 | 1,661.00 | 1,747.00 | 1,645.00 | 1,650.00 | 1,620.06 | 343,222 |
| 2023-08-14 | 1,642.00 | 1,694.00 | 1,601.00 | 1,660.00 | 1,629.88 | 95,940 |
| 2023-08-11 | 1,624.00 | 1,662.00 | 1,617.00 | 1,650.00 | 1,620.06 | 63,569 |
| 2023-08-10 | 1,600.00 | 1,665.00 | 1,589.00 | 1,640.00 | 1,610.24 | 110,925 |
| 2023-08-09 | 1,530.00 | 1,597.00 | 1,524.00 | 1,590.00 | 1,561.15 | 101,255 |
| 2023-08-08 | 1,560.00 | 1,575.00 | 1,524.00 | 1,535.00 | 1,507.15 | 102,037 |
| 2023-08-07 | 1,590.00 | 1,590.00 | 1,540.00 | 1,570.00 | 1,541.51 | 30,195 |
| 2023-08-04 | 1,601.00 | 1,650.00 | 1,567.00 | 1,578.00 | 1,549.37 | 84,083 |
| 2023-08-03 | 1,564.00 | 1,659.00 | 1,537.00 | 1,601.00 | 1,571.95 | 181,452 |
| 2023-08-02 | 1,611.00 | 1,637.00 | 1,557.00 | 1,564.00 | 1,535.62 | 133,293 |
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.