ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,882.00 | 1,923.00 | 1,825.00 | 1,836.00 | 1,824.36 | 948,175 |
| 2025-07-24 | 1,839.00 | 1,980.00 | 1,830.00 | 1,869.00 | 1,857.15 | 6,854,813 |
| 2025-07-23 | 1,857.00 | 1,912.00 | 1,779.00 | 1,830.00 | 1,818.40 | 2,268,402 |
| 2025-07-22 | 1,840.00 | 1,990.00 | 1,807.00 | 1,856.00 | 1,844.23 | 8,762,493 |
| 2025-07-21 | 1,947.00 | 1,948.00 | 1,831.00 | 1,831.00 | 1,819.39 | 2,315,701 |
| 2025-07-18 | 2,150.00 | 2,160.00 | 1,951.00 | 1,951.00 | 1,938.63 | 5,944,040 |
| 2025-07-17 | 1,920.00 | 2,330.00 | 1,866.00 | 2,170.00 | 2,156.24 | 66,204,352 |
| 2025-07-16 | 1,841.00 | 1,944.00 | 1,817.00 | 1,873.00 | 1,861.12 | 4,100,949 |
| 2025-07-15 | 1,778.00 | 1,990.00 | 1,740.00 | 1,841.00 | 1,829.33 | 13,841,490 |
| 2025-07-14 | 1,712.00 | 2,050.00 | 1,705.00 | 1,774.00 | 1,762.75 | 16,653,381 |
| 2025-07-11 | 1,723.00 | 1,780.00 | 1,698.00 | 1,711.00 | 1,700.15 | 866,696 |
| 2025-07-10 | 1,679.00 | 1,750.00 | 1,661.00 | 1,710.00 | 1,699.16 | 1,296,984 |
| 2025-07-09 | 1,657.00 | 1,680.00 | 1,648.00 | 1,664.00 | 1,653.45 | 210,567 |
| 2025-07-08 | 1,663.00 | 1,693.00 | 1,654.00 | 1,656.00 | 1,645.50 | 297,010 |
| 2025-07-07 | 1,687.00 | 1,840.00 | 1,653.00 | 1,663.00 | 1,652.45 | 1,522,151 |
| 2025-07-04 | 1,741.00 | 1,754.00 | 1,679.00 | 1,687.00 | 1,676.30 | 607,783 |
| 2025-07-03 | 1,776.00 | 1,783.00 | 1,724.00 | 1,738.00 | 1,726.98 | 799,822 |
| 2025-07-02 | 1,712.00 | 1,990.00 | 1,668.00 | 1,775.00 | 1,763.74 | 11,308,190 |
| 2025-07-01 | 1,725.00 | 1,745.00 | 1,694.00 | 1,712.00 | 1,701.14 | 391,841 |
| 2025-06-30 | 1,669.00 | 1,753.00 | 1,669.00 | 1,708.00 | 1,697.17 | 687,736 |
| 2025-06-27 | 1,790.00 | 1,826.00 | 1,660.00 | 1,665.00 | 1,654.44 | 1,234,640 |
| 2025-06-26 | 1,762.00 | 1,972.00 | 1,742.00 | 1,783.00 | 1,771.69 | 7,713,906 |
| 2025-06-25 | 1,762.00 | 1,849.00 | 1,740.00 | 1,777.00 | 1,765.73 | 1,581,750 |
| 2025-06-24 | 1,781.00 | 1,874.00 | 1,750.00 | 1,762.00 | 1,750.83 | 2,151,873 |
| 2025-06-23 | 1,860.00 | 1,900.00 | 1,766.00 | 1,781.00 | 1,769.71 | 1,874,951 |
| 2025-06-20 | 1,869.00 | 1,987.00 | 1,821.00 | 1,870.00 | 1,858.14 | 7,031,125 |
| 2025-06-19 | 1,972.00 | 1,992.00 | 1,876.00 | 1,877.00 | 1,865.10 | 3,161,146 |
| 2025-06-18 | 2,155.00 | 2,215.00 | 1,953.00 | 1,978.00 | 1,965.46 | 8,671,225 |
| 2025-06-17 | 1,720.00 | 2,240.00 | 1,699.00 | 2,110.00 | 2,096.62 | 42,849,980 |
| 2025-06-16 | 1,645.00 | 1,896.00 | 1,543.00 | 1,726.00 | 1,715.06 | 16,412,881 |
| 2025-06-13 | 1,730.00 | 1,740.00 | 1,655.00 | 1,655.00 | 1,644.51 | 498,875 |
| 2025-06-12 | 1,749.00 | 1,749.00 | 1,730.00 | 1,734.00 | 1,723.00 | 562,824 |
| 2025-06-11 | 1,690.00 | 1,744.00 | 1,690.00 | 1,716.00 | 1,705.12 | 904,382 |
| 2025-06-10 | 1,691.00 | 2,020.00 | 1,620.00 | 1,747.00 | 1,735.92 | 32,324,029 |
| 2025-06-09 | 1,511.00 | 1,877.00 | 1,488.00 | 1,719.00 | 1,708.10 | 32,989,602 |
| 2025-06-05 | 1,544.00 | 1,604.00 | 1,522.00 | 1,529.00 | 1,519.30 | 1,753,079 |
| 2025-06-04 | 1,653.00 | 1,678.00 | 1,540.00 | 1,551.00 | 1,541.16 | 2,761,444 |
| 2025-06-02 | 1,760.00 | 1,809.00 | 1,613.00 | 1,638.00 | 1,627.61 | 5,927,667 |
| 2025-05-30 | 1,840.00 | 2,065.00 | 1,689.00 | 1,723.00 | 1,712.07 | 34,340,602 |
| 2025-05-29 | 1,285.00 | 1,670.00 | 1,245.00 | 1,670.00 | 1,659.41 | 31,319,750 |
| 2025-05-28 | 1,331.00 | 1,341.00 | 1,282.00 | 1,285.00 | 1,276.85 | 1,162,721 |
| 2025-05-27 | 1,347.00 | 1,405.00 | 1,286.00 | 1,333.00 | 1,324.55 | 4,306,146 |
| 2025-05-26 | 1,173.00 | 1,455.00 | 1,173.00 | 1,347.00 | 1,338.46 | 16,923,170 |
| 2025-05-23 | 1,239.00 | 1,262.00 | 1,165.00 | 1,172.00 | 1,164.57 | 1,122,679 |
| 2025-05-22 | 1,165.00 | 1,385.00 | 1,161.00 | 1,240.00 | 1,232.14 | 9,731,172 |
| 2025-05-21 | 1,090.00 | 1,347.00 | 1,090.00 | 1,171.00 | 1,163.57 | 9,911,005 |
| 2025-05-20 | 1,100.00 | 1,102.00 | 1,081.00 | 1,088.00 | 1,081.10 | 272,378 |
| 2025-05-19 | 1,100.00 | 1,120.00 | 1,081.00 | 1,093.00 | 1,086.07 | 326,498 |
| 2025-05-16 | 1,107.00 | 1,183.00 | 1,092.00 | 1,100.00 | 1,093.02 | 2,200,223 |
| 2025-05-15 | 1,108.00 | 1,109.00 | 1,076.00 | 1,091.00 | 1,084.08 | 667,338 |
| 2025-05-14 | 1,132.00 | 1,186.00 | 1,090.00 | 1,108.00 | 1,100.97 | 2,022,215 |
| 2025-05-13 | 1,036.00 | 1,331.00 | 1,035.00 | 1,130.00 | 1,122.83 | 14,130,720 |
| 2025-05-12 | 1,032.00 | 1,041.00 | 1,021.00 | 1,035.00 | 1,028.44 | 64,375 |
| 2025-05-09 | 1,035.00 | 1,039.00 | 1,025.00 | 1,032.00 | 1,025.46 | 43,930 |
| 2025-05-08 | 1,025.00 | 1,044.00 | 1,023.00 | 1,035.00 | 1,028.44 | 48,213 |
| 2025-05-07 | 1,039.00 | 1,039.00 | 1,017.00 | 1,035.00 | 1,028.44 | 52,962 |
| 2025-05-02 | 1,041.00 | 1,041.00 | 1,017.00 | 1,030.00 | 1,023.47 | 66,032 |
| 2025-04-30 | 1,047.00 | 1,057.00 | 1,030.00 | 1,040.00 | 1,033.41 | 171,823 |
| 2025-04-29 | 1,044.00 | 1,058.00 | 1,040.00 | 1,047.00 | 1,040.36 | 145,590 |
| 2025-04-28 | 1,044.00 | 1,048.00 | 1,039.00 | 1,044.00 | 1,037.38 | 118,181 |
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.