ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 926.00 | 950.00 | 926.00 | 930.00 | 930.00 | 40,888 |
| 2026-07-21 | 905.00 | 945.00 | 905.00 | 930.00 | 930.00 | 100,745 |
| 2026-07-20 | 933.00 | 971.00 | 925.00 | 925.00 | 925.00 | 80,723 |
| 2026-07-16 | 947.00 | 981.00 | 942.00 | 960.00 | 960.00 | 66,127 |
| 2026-07-15 | 970.00 | 987.00 | 945.00 | 947.00 | 947.00 | 109,931 |
| 2026-07-14 | 933.00 | 963.00 | 930.00 | 957.00 | 957.00 | 171,726 |
| 2026-07-13 | 999.00 | 1,009.00 | 920.00 | 941.00 | 941.00 | 102,259 |
| 2026-07-10 | 966.00 | 1,010.00 | 966.00 | 998.00 | 998.00 | 63,160 |
| 2026-07-09 | 961.00 | 996.00 | 960.00 | 971.00 | 971.00 | 78,361 |
| 2026-07-08 | 993.00 | 1,013.00 | 962.00 | 990.00 | 990.00 | 78,354 |
| 2026-07-07 | 995.00 | 1,019.00 | 971.00 | 994.00 | 994.00 | 79,522 |
| 2026-07-06 | 1,000.00 | 1,037.00 | 988.00 | 1,002.00 | 1,002.00 | 171,968 |
| 2026-07-03 | 1,002.00 | 1,012.00 | 972.00 | 998.00 | 998.00 | 105,619 |
| 2026-07-02 | 1,050.00 | 1,050.00 | 977.00 | 993.00 | 993.00 | 61,692 |
| 2026-07-01 | 1,020.00 | 1,050.00 | 1,003.00 | 1,006.00 | 1,006.00 | 110,378 |
| 2026-06-30 | 1,020.00 | 1,020.00 | 990.00 | 1,008.00 | 1,008.00 | 66,256 |
| 2026-06-29 | 940.00 | 1,025.00 | 940.00 | 1,008.00 | 1,008.00 | 139,313 |
| 2026-06-26 | 1,000.00 | 1,004.00 | 935.00 | 940.00 | 940.00 | 220,905 |
| 2026-06-25 | 1,000.00 | 1,039.00 | 988.00 | 1,004.00 | 1,004.00 | 131,300 |
| 2026-06-24 | 1,010.00 | 1,046.00 | 962.00 | 1,016.00 | 1,016.00 | 114,466 |
| 2026-06-23 | 1,050.00 | 1,083.00 | 998.00 | 1,013.00 | 1,013.00 | 225,021 |
| 2026-06-22 | 1,031.00 | 1,168.00 | 1,031.00 | 1,082.00 | 1,082.00 | 213,872 |
| 2026-06-19 | 1,061.00 | 1,120.00 | 1,056.00 | 1,074.00 | 1,074.00 | 106,866 |
| 2026-06-18 | 1,130.00 | 1,144.00 | 1,116.00 | 1,126.00 | 1,126.00 | 46,725 |
| 2026-06-17 | 1,145.00 | 1,157.00 | 1,132.00 | 1,152.00 | 1,152.00 | 37,178 |
| 2026-06-16 | 1,144.00 | 1,157.00 | 1,120.00 | 1,145.00 | 1,145.00 | 51,386 |
| 2026-06-15 | 1,124.00 | 1,152.00 | 1,123.00 | 1,144.00 | 1,144.00 | 56,899 |
| 2026-06-12 | 1,100.00 | 1,143.00 | 1,099.00 | 1,123.00 | 1,123.00 | 136,211 |
| 2026-06-11 | 1,037.00 | 1,099.00 | 1,037.00 | 1,099.00 | 1,099.00 | 50,285 |
| 2026-06-10 | 1,088.00 | 1,127.00 | 1,065.00 | 1,086.00 | 1,086.00 | 57,948 |
| 2026-06-09 | 1,011.00 | 1,104.00 | 1,011.00 | 1,097.00 | 1,097.00 | 155,799 |
| 2026-06-08 | 1,050.00 | 1,122.00 | 1,024.00 | 1,030.00 | 1,030.00 | 196,884 |
| 2026-06-05 | 1,140.00 | 1,168.00 | 1,121.00 | 1,140.00 | 1,140.00 | 93,187 |
| 2026-06-04 | 1,148.00 | 1,189.00 | 1,148.00 | 1,151.00 | 1,151.00 | 87,544 |
| 2026-06-02 | 1,192.00 | 1,201.00 | 1,165.00 | 1,168.00 | 1,168.00 | 176,713 |
| 2026-06-01 | 1,187.00 | 1,222.00 | 1,160.00 | 1,202.00 | 1,202.00 | 293,215 |
| 2026-05-29 | 1,213.00 | 1,239.00 | 1,196.00 | 1,198.00 | 1,198.00 | 200,838 |
| 2026-05-28 | 1,224.00 | 1,247.00 | 1,196.00 | 1,222.00 | 1,222.00 | 230,296 |
| 2026-05-27 | 1,247.00 | 1,247.00 | 1,230.00 | 1,238.00 | 1,238.00 | 211,189 |
| 2026-05-26 | 1,301.00 | 1,305.00 | 1,245.00 | 1,247.00 | 1,247.00 | 376,841 |
| 2026-05-22 | 1,248.00 | 1,289.00 | 1,248.00 | 1,288.00 | 1,288.00 | 120,458 |
| 2026-05-21 | 1,240.00 | 1,299.00 | 1,240.00 | 1,248.00 | 1,248.00 | 154,647 |
| 2026-05-20 | 1,274.00 | 1,305.00 | 1,247.00 | 1,248.00 | 1,248.00 | 189,998 |
| 2026-05-19 | 1,286.00 | 1,383.00 | 1,285.00 | 1,310.00 | 1,310.00 | 279,923 |
| 2026-05-18 | 1,336.00 | 1,384.00 | 1,280.00 | 1,296.00 | 1,296.00 | 197,702 |
| 2026-05-15 | 1,390.00 | 1,398.00 | 1,329.00 | 1,336.00 | 1,336.00 | 234,211 |
| 2026-05-14 | 1,402.00 | 1,418.00 | 1,382.00 | 1,386.00 | 1,386.00 | 193,560 |
| 2026-05-13 | 1,370.00 | 1,457.00 | 1,368.00 | 1,402.00 | 1,402.00 | 434,951 |
| 2026-05-12 | 1,386.00 | 1,399.00 | 1,340.00 | 1,369.00 | 1,369.00 | 233,027 |
| 2026-05-11 | 1,457.00 | 1,457.00 | 1,386.00 | 1,389.00 | 1,389.00 | 303,555 |
| 2026-05-08 | 1,472.00 | 1,493.00 | 1,434.00 | 1,457.00 | 1,457.00 | 215,526 |
| 2026-05-07 | 1,460.00 | 1,485.00 | 1,458.00 | 1,461.00 | 1,461.00 | 186,720 |
| 2026-05-06 | 1,525.00 | 1,537.00 | 1,461.00 | 1,469.00 | 1,469.00 | 382,354 |
| 2026-05-04 | 1,551.00 | 1,590.00 | 1,536.00 | 1,537.00 | 1,537.00 | 202,539 |
| 2026-04-30 | 1,599.00 | 1,608.00 | 1,550.00 | 1,555.00 | 1,555.00 | 245,463 |
| 2026-04-29 | 1,591.00 | 1,611.00 | 1,579.00 | 1,599.00 | 1,599.00 | 180,071 |
| 2026-04-28 | 1,615.00 | 1,615.00 | 1,585.00 | 1,591.00 | 1,591.00 | 193,952 |
| 2026-04-27 | 1,593.00 | 1,614.00 | 1,581.00 | 1,600.00 | 1,600.00 | 232,118 |
| 2026-04-24 | 1,605.00 | 1,625.00 | 1,593.00 | 1,593.00 | 1,593.00 | 257,875 |
| 2026-04-23 | 1,618.00 | 1,620.00 | 1,581.00 | 1,605.00 | 1,605.00 | 433,189 |
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.