ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,499.00 | 1,546.00 | 1,490.00 | 1,519.00 | 1,509.37 | 207,832 |
| 2025-10-24 | 1,520.00 | 1,538.00 | 1,496.00 | 1,499.00 | 1,489.49 | 184,099 |
| 2025-10-23 | 1,547.00 | 1,547.00 | 1,519.00 | 1,520.00 | 1,510.36 | 85,884 |
| 2025-10-22 | 1,534.00 | 1,561.00 | 1,513.00 | 1,548.00 | 1,538.18 | 144,578 |
| 2025-10-21 | 1,557.00 | 1,588.00 | 1,539.00 | 1,543.00 | 1,533.22 | 222,142 |
| 2025-10-20 | 1,544.00 | 1,577.00 | 1,540.00 | 1,572.00 | 1,562.03 | 164,111 |
| 2025-10-17 | 1,603.00 | 1,613.00 | 1,556.00 | 1,557.00 | 1,547.13 | 210,346 |
| 2025-10-16 | 1,617.00 | 1,631.00 | 1,582.00 | 1,603.00 | 1,592.84 | 239,176 |
| 2025-10-15 | 1,546.00 | 1,694.00 | 1,546.00 | 1,617.00 | 1,606.75 | 441,532 |
| 2025-10-14 | 1,580.00 | 1,617.00 | 1,556.00 | 1,561.00 | 1,551.10 | 192,609 |
| 2025-10-13 | 1,560.00 | 1,589.00 | 1,528.00 | 1,578.00 | 1,567.99 | 146,388 |
| 2025-10-10 | 1,626.00 | 1,644.00 | 1,584.00 | 1,591.00 | 1,580.91 | 171,734 |
| 2025-10-02 | 1,602.00 | 1,634.00 | 1,590.00 | 1,626.00 | 1,615.69 | 178,638 |
| 2025-10-01 | 1,630.00 | 1,630.00 | 1,605.00 | 1,610.00 | 1,599.79 | 51,751 |
| 2025-09-30 | 1,627.00 | 1,641.00 | 1,609.00 | 1,609.00 | 1,598.80 | 70,376 |
| 2025-09-29 | 1,611.00 | 1,650.00 | 1,605.00 | 1,627.00 | 1,616.68 | 59,475 |
| 2025-09-26 | 1,643.00 | 1,652.00 | 1,610.00 | 1,611.00 | 1,600.78 | 133,668 |
| 2025-09-25 | 1,640.00 | 1,665.00 | 1,638.00 | 1,659.00 | 1,648.48 | 126,124 |
| 2025-09-24 | 1,671.00 | 1,672.00 | 1,640.00 | 1,656.00 | 1,645.50 | 161,070 |
| 2025-09-23 | 1,694.00 | 1,705.00 | 1,660.00 | 1,670.00 | 1,659.41 | 212,164 |
| 2025-09-22 | 1,730.00 | 1,730.00 | 1,690.00 | 1,691.00 | 1,680.28 | 167,101 |
| 2025-09-19 | 1,717.00 | 1,743.00 | 1,699.00 | 1,719.00 | 1,708.10 | 280,405 |
| 2025-09-18 | 1,694.00 | 1,741.00 | 1,686.00 | 1,720.00 | 1,709.09 | 300,066 |
| 2025-09-17 | 1,687.00 | 1,703.00 | 1,683.00 | 1,694.00 | 1,683.26 | 102,659 |
| 2025-09-16 | 1,719.00 | 1,719.00 | 1,670.00 | 1,704.00 | 1,693.19 | 206,631 |
| 2025-09-15 | 1,687.00 | 1,731.00 | 1,687.00 | 1,700.00 | 1,689.22 | 166,437 |
| 2025-09-12 | 1,714.00 | 1,720.00 | 1,615.00 | 1,710.00 | 1,699.16 | 230,734 |
| 2025-09-11 | 1,720.00 | 1,737.00 | 1,710.00 | 1,713.00 | 1,702.14 | 180,789 |
| 2025-09-10 | 1,730.00 | 1,740.00 | 1,711.00 | 1,720.00 | 1,709.09 | 295,528 |
| 2025-09-09 | 1,837.00 | 1,845.00 | 1,724.00 | 1,730.00 | 1,719.03 | 541,437 |
| 2025-09-08 | 1,773.00 | 1,800.00 | 1,732.00 | 1,742.00 | 1,730.95 | 646,416 |
| 2025-09-05 | 1,757.00 | 1,805.00 | 1,721.00 | 1,772.00 | 1,760.76 | 1,291,827 |
| 2025-09-04 | 1,682.00 | 1,806.00 | 1,670.00 | 1,757.00 | 1,745.86 | 3,576,397 |
| 2025-09-03 | 1,571.00 | 1,850.00 | 1,560.00 | 1,651.00 | 1,640.53 | 7,827,935 |
| 2025-09-02 | 1,566.00 | 1,609.00 | 1,565.00 | 1,571.00 | 1,561.04 | 182,840 |
| 2025-09-01 | 1,592.00 | 1,611.00 | 1,583.00 | 1,586.00 | 1,575.94 | 122,363 |
| 2025-08-29 | 1,610.00 | 1,624.00 | 1,598.00 | 1,598.00 | 1,587.87 | 156,713 |
| 2025-08-28 | 1,601.00 | 1,627.00 | 1,600.00 | 1,606.00 | 1,595.82 | 108,148 |
| 2025-08-27 | 1,616.00 | 1,670.00 | 1,598.00 | 1,605.00 | 1,594.82 | 318,386 |
| 2025-08-26 | 1,605.00 | 1,662.00 | 1,600.00 | 1,616.00 | 1,605.75 | 161,653 |
| 2025-08-25 | 1,617.00 | 1,633.00 | 1,617.00 | 1,617.00 | 1,606.75 | 145,085 |
| 2025-08-22 | 1,585.00 | 1,637.00 | 1,585.00 | 1,603.00 | 1,592.84 | 130,469 |
| 2025-08-21 | 1,649.00 | 1,649.00 | 1,605.00 | 1,606.00 | 1,595.82 | 315,165 |
| 2025-08-20 | 1,607.00 | 1,650.00 | 1,562.00 | 1,595.00 | 1,584.89 | 299,001 |
| 2025-08-19 | 1,608.00 | 1,632.00 | 1,592.00 | 1,620.00 | 1,609.73 | 298,688 |
| 2025-08-18 | 1,672.00 | 1,690.00 | 1,616.00 | 1,616.00 | 1,605.75 | 385,483 |
| 2025-08-14 | 1,719.00 | 1,722.00 | 1,669.00 | 1,673.00 | 1,662.39 | 345,265 |
| 2025-08-13 | 1,672.00 | 1,780.00 | 1,669.00 | 1,718.00 | 1,707.11 | 1,514,729 |
| 2025-08-12 | 1,697.00 | 1,730.00 | 1,663.00 | 1,664.00 | 1,653.45 | 529,777 |
| 2025-08-11 | 1,705.00 | 1,763.00 | 1,658.00 | 1,689.00 | 1,678.29 | 689,566 |
| 2025-08-08 | 1,690.00 | 1,694.00 | 1,653.00 | 1,683.00 | 1,672.33 | 380,541 |
| 2025-08-07 | 1,710.00 | 1,720.00 | 1,683.00 | 1,689.00 | 1,678.29 | 334,296 |
| 2025-08-06 | 1,704.00 | 1,733.00 | 1,699.00 | 1,715.00 | 1,704.12 | 286,776 |
| 2025-08-05 | 1,712.00 | 1,748.00 | 1,707.00 | 1,717.00 | 1,706.11 | 415,393 |
| 2025-08-04 | 1,690.00 | 1,741.00 | 1,690.00 | 1,709.00 | 1,698.16 | 413,759 |
| 2025-08-01 | 1,826.00 | 1,884.00 | 1,689.00 | 1,702.00 | 1,691.21 | 2,927,902 |
| 2025-07-31 | 1,861.00 | 1,881.00 | 1,815.00 | 1,822.00 | 1,810.45 | 953,515 |
| 2025-07-30 | 1,826.00 | 1,950.00 | 1,826.00 | 1,880.00 | 1,868.08 | 3,286,993 |
| 2025-07-29 | 1,825.00 | 1,870.00 | 1,816.00 | 1,823.00 | 1,811.44 | 706,589 |
| 2025-07-28 | 1,836.00 | 1,970.00 | 1,800.00 | 1,822.00 | 1,810.45 | 4,533,157 |
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.