ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,613.00 | 1,629.00 | 1,592.00 | 1,595.00 | 1,595.00 | 399,564 |
| 2026-04-20 | 1,652.00 | 1,659.00 | 1,611.00 | 1,613.00 | 1,613.00 | 515,438 |
| 2026-04-17 | 1,604.00 | 1,834.00 | 1,596.00 | 1,670.00 | 1,670.00 | 6,210,088 |
| 2026-04-16 | 1,575.00 | 1,632.00 | 1,547.00 | 1,570.00 | 1,570.00 | 981,062 |
| 2026-04-15 | 1,537.00 | 1,775.00 | 1,507.00 | 1,568.00 | 1,568.00 | 6,666,100 |
| 2026-04-14 | 1,452.00 | 1,684.00 | 1,450.00 | 1,527.00 | 1,527.00 | 2,640,570 |
| 2026-04-13 | 1,422.00 | 1,464.00 | 1,411.00 | 1,451.00 | 1,451.00 | 106,557 |
| 2026-04-10 | 1,417.00 | 1,447.00 | 1,410.00 | 1,438.00 | 1,438.00 | 96,011 |
| 2026-04-09 | 1,400.00 | 1,420.00 | 1,387.00 | 1,416.00 | 1,416.00 | 86,204 |
| 2026-04-08 | 1,380.00 | 1,422.00 | 1,365.00 | 1,406.00 | 1,406.00 | 261,478 |
| 2026-04-07 | 1,361.00 | 1,383.00 | 1,343.00 | 1,360.00 | 1,360.00 | 147,983 |
| 2026-04-06 | 1,413.00 | 1,418.00 | 1,349.00 | 1,361.00 | 1,361.00 | 304,914 |
| 2026-04-03 | 1,411.00 | 1,432.00 | 1,400.00 | 1,414.00 | 1,414.00 | 118,227 |
| 2026-04-02 | 1,463.00 | 1,480.00 | 1,393.00 | 1,410.00 | 1,410.00 | 345,596 |
| 2026-04-01 | 1,420.00 | 1,487.00 | 1,420.00 | 1,463.00 | 1,463.00 | 198,491 |
| 2026-03-31 | 1,453.00 | 1,463.00 | 1,401.00 | 1,401.00 | 1,401.00 | 281,964 |
| 2026-03-30 | 1,428.00 | 1,513.00 | 1,392.00 | 1,465.00 | 1,465.00 | 513,356 |
| 2026-03-27 | 1,398.00 | 1,490.00 | 1,389.00 | 1,437.00 | 1,437.00 | 325,634 |
| 2026-03-26 | 1,447.00 | 1,457.00 | 1,409.00 | 1,411.00 | 1,411.00 | 133,315 |
| 2026-03-25 | 1,411.00 | 1,449.00 | 1,411.00 | 1,446.00 | 1,446.00 | 145,032 |
| 2026-03-24 | 1,405.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 101,886 |
| 2026-03-23 | 1,442.00 | 1,443.00 | 1,381.00 | 1,383.00 | 1,383.00 | 191,396 |
| 2026-03-20 | 1,440.00 | 1,454.00 | 1,418.00 | 1,443.00 | 1,443.00 | 100,032 |
| 2026-03-19 | 1,430.00 | 1,439.00 | 1,412.00 | 1,423.00 | 1,423.00 | 164,800 |
| 2026-03-18 | 1,470.00 | 1,494.00 | 1,450.00 | 1,452.00 | 1,452.00 | 164,698 |
| 2026-03-17 | 1,476.00 | 1,479.00 | 1,452.00 | 1,470.00 | 1,470.00 | 61,450 |
| 2026-03-16 | 1,500.00 | 1,506.00 | 1,446.00 | 1,463.00 | 1,463.00 | 86,601 |
| 2026-03-13 | 1,475.00 | 1,500.00 | 1,451.00 | 1,488.00 | 1,488.00 | 80,978 |
| 2026-03-12 | 1,470.00 | 1,500.00 | 1,470.00 | 1,487.00 | 1,487.00 | 60,369 |
| 2026-03-11 | 1,497.00 | 1,506.00 | 1,466.00 | 1,480.00 | 1,480.00 | 229,205 |
| 2026-03-10 | 1,422.00 | 1,498.00 | 1,422.00 | 1,471.00 | 1,471.00 | 155,423 |
| 2026-03-09 | 1,459.00 | 1,501.00 | 1,409.00 | 1,419.00 | 1,419.00 | 227,868 |
| 2026-03-06 | 1,510.00 | 1,557.00 | 1,483.00 | 1,501.00 | 1,501.00 | 110,674 |
| 2026-03-05 | 1,410.00 | 1,545.00 | 1,403.00 | 1,510.00 | 1,510.00 | 325,763 |
| 2026-03-04 | 1,540.00 | 1,540.00 | 1,382.00 | 1,385.00 | 1,385.00 | 559,819 |
| 2026-03-03 | 1,527.00 | 1,617.00 | 1,527.00 | 1,546.00 | 1,546.00 | 281,738 |
| 2026-02-27 | 1,629.00 | 1,629.00 | 1,580.00 | 1,587.00 | 1,587.00 | 338,695 |
| 2026-02-26 | 1,672.00 | 1,750.00 | 1,598.00 | 1,629.00 | 1,629.00 | 464,648 |
| 2026-02-25 | 1,670.00 | 1,700.00 | 1,669.00 | 1,686.00 | 1,686.00 | 271,494 |
| 2026-02-24 | 1,652.00 | 1,732.00 | 1,652.00 | 1,670.00 | 1,670.00 | 648,910 |
| 2026-02-23 | 1,630.00 | 1,655.00 | 1,600.00 | 1,652.00 | 1,652.00 | 302,219 |
| 2026-02-20 | 1,642.00 | 1,650.00 | 1,607.00 | 1,620.00 | 1,620.00 | 221,298 |
| 2026-02-19 | 1,580.00 | 1,665.00 | 1,571.00 | 1,640.00 | 1,640.00 | 423,065 |
| 2026-02-13 | 1,577.00 | 1,577.00 | 1,529.00 | 1,569.00 | 1,569.00 | 263,082 |
| 2026-02-12 | 1,572.00 | 1,590.00 | 1,551.00 | 1,577.00 | 1,577.00 | 168,987 |
| 2026-02-11 | 1,569.00 | 1,582.00 | 1,562.00 | 1,569.00 | 1,569.00 | 146,302 |
| 2026-02-10 | 1,551.00 | 1,571.00 | 1,533.00 | 1,569.00 | 1,569.00 | 223,753 |
| 2026-02-09 | 1,571.00 | 1,571.00 | 1,535.00 | 1,542.00 | 1,542.00 | 147,463 |
| 2026-02-06 | 1,516.00 | 1,549.00 | 1,442.00 | 1,540.00 | 1,540.00 | 470,479 |
| 2026-02-05 | 1,563.00 | 1,565.00 | 1,515.00 | 1,516.00 | 1,516.00 | 227,574 |
| 2026-02-04 | 1,546.00 | 1,578.00 | 1,546.00 | 1,563.00 | 1,563.00 | 209,079 |
| 2026-02-03 | 1,568.00 | 1,597.00 | 1,545.00 | 1,560.00 | 1,560.00 | 216,513 |
| 2026-02-02 | 1,605.00 | 1,627.00 | 1,553.00 | 1,553.00 | 1,553.00 | 256,906 |
| 2026-01-30 | 1,662.00 | 1,662.00 | 1,609.00 | 1,628.00 | 1,628.00 | 288,179 |
| 2026-01-29 | 1,675.00 | 1,678.00 | 1,608.00 | 1,670.00 | 1,670.00 | 674,871 |
| 2026-01-28 | 1,608.00 | 1,768.00 | 1,598.00 | 1,652.00 | 1,652.00 | 2,551,908 |
| 2026-01-27 | 1,588.00 | 1,621.00 | 1,568.00 | 1,593.00 | 1,593.00 | 256,233 |
| 2026-01-26 | 1,557.00 | 1,614.00 | 1,557.00 | 1,600.00 | 1,600.00 | 268,587 |
| 2026-01-23 | 1,538.00 | 1,597.00 | 1,525.00 | 1,556.00 | 1,556.00 | 213,645 |
| 2026-01-22 | 1,557.00 | 1,567.00 | 1,530.00 | 1,540.00 | 1,540.00 | 218,567 |
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.