ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,600.00 | 1,601.00 | 1,525.00 | 1,552.00 | 1,552.00 | 318,693 |
| 2026-01-20 | 1,555.00 | 1,635.00 | 1,553.00 | 1,600.00 | 1,600.00 | 335,971 |
| 2026-01-19 | 1,580.00 | 1,594.00 | 1,541.00 | 1,561.00 | 1,561.00 | 205,430 |
| 2026-01-16 | 1,605.00 | 1,629.00 | 1,575.00 | 1,580.00 | 1,580.00 | 190,341 |
| 2026-01-15 | 1,580.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 183,116 |
| 2026-01-14 | 1,574.00 | 1,600.00 | 1,561.00 | 1,580.00 | 1,580.00 | 155,637 |
| 2026-01-13 | 1,656.00 | 1,656.00 | 1,565.00 | 1,574.00 | 1,574.00 | 393,353 |
| 2026-01-12 | 1,607.00 | 1,621.00 | 1,590.00 | 1,610.00 | 1,610.00 | 240,421 |
| 2026-01-09 | 1,622.00 | 1,650.00 | 1,595.00 | 1,606.00 | 1,606.00 | 177,890 |
| 2026-01-08 | 1,703.00 | 1,713.00 | 1,622.00 | 1,622.00 | 1,622.00 | 303,470 |
| 2026-01-07 | 1,730.00 | 1,730.00 | 1,650.00 | 1,687.00 | 1,687.00 | 351,640 |
| 2026-01-06 | 1,711.00 | 1,819.00 | 1,683.00 | 1,722.00 | 1,722.00 | 2,306,963 |
| 2026-01-05 | 1,675.00 | 1,763.00 | 1,668.00 | 1,707.00 | 1,707.00 | 500,421 |
| 2026-01-02 | 1,680.00 | 1,705.00 | 1,627.00 | 1,670.00 | 1,670.00 | 252,832 |
| 2025-12-30 | 1,616.00 | 1,639.00 | 1,600.00 | 1,611.00 | 1,611.00 | 175,239 |
| 2025-12-29 | 1,585.00 | 1,625.00 | 1,585.00 | 1,616.00 | 1,616.00 | 186,458 |
| 2025-12-26 | 1,658.00 | 1,668.00 | 1,577.00 | 1,577.00 | 1,567.00 | 324,220 |
| 2025-12-24 | 1,661.00 | 1,678.00 | 1,647.00 | 1,657.00 | 1,646.49 | 216,924 |
| 2025-12-23 | 1,713.00 | 1,729.00 | 1,652.00 | 1,652.00 | 1,641.52 | 283,102 |
| 2025-12-22 | 1,690.00 | 1,717.00 | 1,681.00 | 1,703.00 | 1,692.20 | 278,691 |
| 2025-12-19 | 1,687.00 | 1,687.00 | 1,644.00 | 1,679.00 | 1,668.35 | 330,349 |
| 2025-12-18 | 1,680.00 | 1,691.00 | 1,660.00 | 1,660.00 | 1,649.47 | 340,220 |
| 2025-12-17 | 1,710.00 | 1,741.00 | 1,680.00 | 1,703.00 | 1,692.20 | 530,587 |
| 2025-12-16 | 1,724.00 | 1,750.00 | 1,690.00 | 1,715.00 | 1,704.12 | 349,023 |
| 2025-12-15 | 1,774.00 | 1,795.00 | 1,727.00 | 1,729.00 | 1,718.04 | 548,945 |
| 2025-12-12 | 1,765.00 | 1,820.00 | 1,752.00 | 1,772.00 | 1,760.76 | 696,785 |
| 2025-12-11 | 1,743.00 | 1,807.00 | 1,736.00 | 1,762.00 | 1,750.83 | 837,485 |
| 2025-12-10 | 1,759.00 | 1,763.00 | 1,715.00 | 1,743.00 | 1,731.95 | 404,011 |
| 2025-12-09 | 1,737.00 | 1,780.00 | 1,728.00 | 1,759.00 | 1,747.85 | 527,718 |
| 2025-12-08 | 1,752.00 | 1,770.00 | 1,734.00 | 1,748.00 | 1,736.92 | 454,945 |
| 2025-12-05 | 1,750.00 | 1,762.00 | 1,730.00 | 1,752.00 | 1,740.89 | 562,580 |
| 2025-12-04 | 1,781.00 | 1,789.00 | 1,743.00 | 1,759.00 | 1,747.85 | 695,691 |
| 2025-12-03 | 1,791.00 | 1,848.00 | 1,767.00 | 1,781.00 | 1,769.71 | 2,111,256 |
| 2025-12-02 | 1,753.00 | 1,809.00 | 1,735.00 | 1,773.00 | 1,761.76 | 1,533,250 |
| 2025-12-01 | 1,800.00 | 1,860.00 | 1,749.00 | 1,772.00 | 1,760.76 | 2,126,498 |
| 2025-11-28 | 1,744.00 | 1,815.00 | 1,726.00 | 1,781.00 | 1,769.71 | 2,156,543 |
| 2025-11-27 | 1,805.00 | 1,833.00 | 1,750.00 | 1,750.00 | 1,738.90 | 3,061,851 |
| 2025-11-26 | 1,765.00 | 1,900.00 | 1,740.00 | 1,811.00 | 1,799.52 | 11,747,040 |
| 2025-11-25 | 1,730.00 | 1,972.00 | 1,718.00 | 1,763.00 | 1,751.82 | 21,146,891 |
| 2025-11-24 | 1,910.00 | 1,946.00 | 1,705.00 | 1,720.00 | 1,709.09 | 7,474,060 |
| 2025-11-21 | 1,559.00 | 2,055.00 | 1,530.00 | 1,852.00 | 1,840.26 | 48,695,352 |
| 2025-11-20 | 1,583.00 | 1,612.00 | 1,579.00 | 1,603.00 | 1,592.84 | 562,814 |
| 2025-11-19 | 1,630.00 | 1,640.00 | 1,581.00 | 1,593.00 | 1,582.90 | 879,610 |
| 2025-11-18 | 1,666.00 | 1,685.00 | 1,618.00 | 1,640.00 | 1,629.60 | 1,527,597 |
| 2025-11-17 | 1,740.00 | 1,753.00 | 1,644.00 | 1,675.00 | 1,664.38 | 2,051,131 |
| 2025-11-14 | 1,739.00 | 1,867.00 | 1,665.00 | 1,717.00 | 1,706.11 | 7,320,843 |
| 2025-11-13 | 1,590.00 | 1,970.00 | 1,566.00 | 1,739.00 | 1,727.97 | 34,111,922 |
| 2025-11-12 | 1,477.00 | 1,547.00 | 1,470.00 | 1,516.00 | 1,506.39 | 338,021 |
| 2025-11-11 | 1,495.00 | 1,644.00 | 1,450.00 | 1,480.00 | 1,470.62 | 936,435 |
| 2025-11-10 | 1,433.00 | 1,499.00 | 1,433.00 | 1,480.00 | 1,470.62 | 78,826 |
| 2025-11-07 | 1,465.00 | 1,478.00 | 1,418.00 | 1,433.00 | 1,423.91 | 134,296 |
| 2025-11-06 | 1,470.00 | 1,514.00 | 1,450.00 | 1,480.00 | 1,470.62 | 116,199 |
| 2025-11-05 | 1,504.00 | 1,504.00 | 1,422.00 | 1,468.00 | 1,458.69 | 226,457 |
| 2025-11-04 | 1,447.00 | 1,545.00 | 1,442.00 | 1,498.00 | 1,488.50 | 228,515 |
| 2025-11-03 | 1,453.00 | 1,484.00 | 1,450.00 | 1,461.00 | 1,451.74 | 131,992 |
| 2025-10-31 | 1,453.00 | 1,500.00 | 1,453.00 | 1,462.00 | 1,452.73 | 102,962 |
| 2025-10-30 | 1,486.00 | 1,508.00 | 1,470.00 | 1,477.00 | 1,467.63 | 154,977 |
| 2025-10-29 | 1,556.00 | 1,556.00 | 1,485.00 | 1,486.00 | 1,476.58 | 216,197 |
| 2025-10-28 | 1,501.00 | 1,540.00 | 1,497.00 | 1,528.00 | 1,518.31 | 166,665 |
| 2025-10-27 | 1,499.00 | 1,546.00 | 1,490.00 | 1,519.00 | 1,509.37 | 207,832 |
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.