ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,870.00 | 1,875.00 | 1,815.00 | 1,825.00 | 1,783.92 | 173,229 |
| 2022-11-10 | 1,850.00 | 1,860.00 | 1,815.00 | 1,815.00 | 1,774.15 | 103,999 |
| 2022-11-09 | 1,820.00 | 1,880.00 | 1,805.00 | 1,865.00 | 1,823.02 | 247,772 |
| 2022-11-08 | 1,710.00 | 1,845.00 | 1,710.00 | 1,810.00 | 1,769.26 | 324,707 |
| 2022-11-07 | 1,685.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,661.74 | 69,615 |
| 2022-11-04 | 1,680.00 | 1,690.00 | 1,655.00 | 1,665.00 | 1,627.52 | 65,762 |
| 2022-11-03 | 1,665.00 | 1,710.00 | 1,650.00 | 1,700.00 | 1,661.74 | 81,765 |
| 2022-11-02 | 1,740.00 | 1,740.00 | 1,660.00 | 1,695.00 | 1,656.85 | 129,282 |
| 2022-11-01 | 1,700.00 | 1,785.00 | 1,700.00 | 1,725.00 | 1,686.17 | 143,051 |
| 2022-10-31 | 1,740.00 | 1,740.00 | 1,680.00 | 1,700.00 | 1,661.74 | 96,539 |
| 2022-10-28 | 1,760.00 | 1,770.00 | 1,705.00 | 1,715.00 | 1,676.40 | 115,955 |
| 2022-10-27 | 1,665.00 | 1,800.00 | 1,660.00 | 1,775.00 | 1,735.05 | 259,956 |
| 2022-10-26 | 1,790.00 | 1,790.00 | 1,660.00 | 1,660.00 | 1,622.64 | 145,700 |
| 2022-10-25 | 1,750.00 | 1,835.00 | 1,735.00 | 1,755.00 | 1,715.50 | 236,804 |
| 2022-10-24 | 1,730.00 | 1,805.00 | 1,710.00 | 1,725.00 | 1,686.17 | 195,134 |
| 2022-10-21 | 1,770.00 | 1,800.00 | 1,710.00 | 1,720.00 | 1,681.29 | 301,772 |
| 2022-10-20 | 1,945.00 | 2,040.00 | 1,750.00 | 1,805.00 | 1,764.37 | 1,228,425 |
| 2022-10-19 | 1,595.00 | 2,040.00 | 1,595.00 | 1,940.00 | 1,896.33 | 3,964,224 |
| 2022-10-18 | 1,560.00 | 1,650.00 | 1,560.00 | 1,590.00 | 1,554.21 | 218,635 |
| 2022-10-17 | 1,400.00 | 1,640.00 | 1,385.00 | 1,550.00 | 1,515.11 | 559,014 |
| 2022-10-14 | 1,375.00 | 1,430.00 | 1,375.00 | 1,420.00 | 1,388.04 | 141,496 |
| 2022-10-13 | 1,455.00 | 1,455.00 | 1,320.00 | 1,365.00 | 1,334.28 | 216,039 |
| 2022-10-12 | 1,510.00 | 1,510.00 | 1,435.00 | 1,480.00 | 1,446.69 | 135,879 |
| 2022-10-11 | 1,580.00 | 1,635.00 | 1,505.00 | 1,510.00 | 1,476.01 | 188,976 |
| 2022-10-07 | 1,690.00 | 1,695.00 | 1,635.00 | 1,640.00 | 1,603.09 | 111,891 |
| 2022-10-06 | 1,725.00 | 1,770.00 | 1,665.00 | 1,705.00 | 1,666.62 | 191,925 |
| 2022-10-05 | 1,665.00 | 1,760.00 | 1,640.00 | 1,725.00 | 1,686.17 | 220,874 |
| 2022-10-04 | 1,585.00 | 1,690.00 | 1,585.00 | 1,655.00 | 1,617.75 | 206,507 |
| 2022-09-30 | 1,650.00 | 1,670.00 | 1,510.00 | 1,575.00 | 1,539.55 | 412,454 |
| 2022-09-29 | 1,770.00 | 1,815.00 | 1,710.00 | 1,710.00 | 1,671.51 | 159,327 |
| 2022-09-28 | 1,795.00 | 1,925.00 | 1,695.00 | 1,750.00 | 1,710.61 | 252,641 |
| 2022-09-27 | 1,860.00 | 1,945.00 | 1,750.00 | 1,795.00 | 1,754.60 | 242,925 |
| 2022-09-26 | 2,160.00 | 2,160.00 | 1,890.00 | 1,890.00 | 1,847.46 | 516,468 |
| 2022-09-23 | 2,115.00 | 2,230.00 | 2,115.00 | 2,160.00 | 2,111.38 | 252,342 |
| 2022-09-22 | 2,295.00 | 2,310.00 | 2,135.00 | 2,135.00 | 2,086.94 | 375,930 |
| 2022-09-21 | 2,385.00 | 2,565.00 | 2,310.00 | 2,310.00 | 2,258.00 | 401,475 |
| 2022-09-20 | 2,295.00 | 2,900.00 | 2,285.00 | 2,485.00 | 2,429.07 | 1,710,682 |
| 2022-09-19 | 2,850.00 | 3,325.00 | 2,505.00 | 2,510.00 | 2,453.50 | 2,227,506 |
| 2022-04-07 | 3,530.00 | 3,540.00 | 3,390.00 | 3,430.00 | 3,352.80 | 325,058 |
| 2022-04-06 | 3,650.00 | 3,795.00 | 3,500.00 | 3,580.00 | 3,499.42 | 368,653 |
| 2022-04-05 | 3,620.00 | 3,670.00 | 3,600.00 | 3,650.00 | 3,567.84 | 168,917 |
| 2022-04-04 | 3,645.00 | 3,645.00 | 3,595.00 | 3,615.00 | 3,533.63 | 184,278 |
| 2022-04-01 | 3,670.00 | 3,725.00 | 3,640.00 | 3,645.00 | 3,562.96 | 201,258 |
| 2022-03-31 | 3,670.00 | 3,920.00 | 3,655.00 | 3,710.00 | 3,626.49 | 999,960 |
| 2022-03-30 | 3,775.00 | 3,805.00 | 3,645.00 | 3,685.00 | 3,602.06 | 419,665 |
| 2022-03-29 | 3,770.00 | 3,885.00 | 3,755.00 | 3,770.00 | 3,685.14 | 560,411 |
| 2022-03-28 | 3,805.00 | 3,995.00 | 3,765.00 | 3,770.00 | 3,685.14 | 1,476,311 |
| 2022-03-25 | 3,805.00 | 4,070.00 | 3,740.00 | 3,845.00 | 3,758.45 | 2,504,531 |
| 2022-03-24 | 3,815.00 | 4,055.00 | 3,795.00 | 3,805.00 | 3,719.35 | 1,732,763 |
| 2022-03-23 | 3,930.00 | 3,955.00 | 3,830.00 | 3,830.00 | 3,743.79 | 988,963 |
| 2022-03-22 | 3,910.00 | 4,115.00 | 3,840.00 | 3,920.00 | 3,831.77 | 4,719,719 |
| 2022-03-21 | 3,560.00 | 4,240.00 | 3,500.00 | 3,910.00 | 3,821.99 | 16,124,840 |
| 2022-03-18 | 3,425.00 | 3,475.00 | 3,370.00 | 3,440.00 | 3,362.57 | 278,746 |
| 2022-03-17 | 3,360.00 | 3,440.00 | 3,360.00 | 3,430.00 | 3,352.80 | 304,479 |
| 2022-03-16 | 3,200.00 | 3,405.00 | 3,200.00 | 3,335.00 | 3,259.93 | 619,585 |
| 2022-03-15 | 3,170.00 | 3,370.00 | 3,140.00 | 3,180.00 | 3,108.42 | 389,182 |
| 2022-03-14 | 3,270.00 | 3,280.00 | 3,155.00 | 3,170.00 | 3,098.65 | 167,064 |
| 2022-03-11 | 3,165.00 | 3,285.00 | 3,160.00 | 3,240.00 | 3,167.07 | 217,160 |
| 2022-03-10 | 3,195.00 | 3,465.00 | 3,180.00 | 3,180.00 | 3,108.42 | 501,211 |
| 2022-03-08 | 3,140.00 | 3,180.00 | 3,110.00 | 3,150.00 | 3,079.10 | 107,416 |
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.