ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,046.00 | 1,053.00 | 1,037.00 | 1,043.00 | 1,036.39 | 176,121 |
| 2025-04-24 | 1,057.00 | 1,067.00 | 1,037.00 | 1,044.00 | 1,037.38 | 147,502 |
| 2025-04-23 | 1,050.00 | 1,071.00 | 1,043.00 | 1,053.00 | 1,046.32 | 347,516 |
| 2025-04-22 | 1,075.00 | 1,100.00 | 1,035.00 | 1,049.00 | 1,042.35 | 776,949 |
| 2025-04-21 | 1,013.00 | 1,209.00 | 1,003.00 | 1,087.00 | 1,080.11 | 5,407,462 |
| 2025-04-18 | 1,008.00 | 1,015.00 | 1,001.00 | 1,013.00 | 1,006.58 | 53,439 |
| 2025-04-17 | 1,013.00 | 1,017.00 | 1,003.00 | 1,008.00 | 1,001.61 | 53,101 |
| 2025-04-16 | 1,014.00 | 1,020.00 | 1,006.00 | 1,013.00 | 1,006.58 | 58,927 |
| 2025-04-15 | 1,010.00 | 1,016.00 | 1,000.00 | 1,014.00 | 1,007.57 | 53,992 |
| 2025-04-14 | 999.00 | 1,014.00 | 999.00 | 1,007.00 | 1,000.61 | 58,296 |
| 2025-04-11 | 966.00 | 1,008.00 | 966.00 | 999.00 | 992.67 | 46,743 |
| 2025-04-10 | 951.00 | 988.00 | 951.00 | 975.00 | 968.82 | 61,626 |
| 2025-04-09 | 955.00 | 971.00 | 948.00 | 949.00 | 942.98 | 50,318 |
| 2025-04-08 | 963.00 | 976.00 | 950.00 | 965.00 | 958.88 | 71,547 |
| 2025-04-07 | 980.00 | 993.00 | 960.00 | 963.00 | 956.89 | 59,987 |
| 2025-04-04 | 986.00 | 993.00 | 976.00 | 993.00 | 986.70 | 64,338 |
| 2025-04-03 | 986.00 | 997.00 | 976.00 | 988.00 | 981.73 | 65,194 |
| 2025-04-02 | 982.00 | 992.00 | 982.00 | 987.00 | 980.74 | 26,688 |
| 2025-04-01 | 975.00 | 1,002.00 | 957.00 | 989.00 | 982.73 | 60,664 |
| 2025-03-31 | 992.00 | 992.00 | 975.00 | 979.00 | 972.79 | 36,080 |
| 2025-03-28 | 997.00 | 1,000.00 | 983.00 | 992.00 | 985.71 | 28,701 |
| 2025-03-27 | 996.00 | 1,003.00 | 992.00 | 994.00 | 987.70 | 44,309 |
| 2025-03-26 | 1,010.00 | 1,010.00 | 993.00 | 995.00 | 988.69 | 55,335 |
| 2025-03-25 | 1,000.00 | 1,016.00 | 1,000.00 | 1,005.00 | 998.63 | 32,802 |
| 2025-03-24 | 1,009.00 | 1,019.00 | 1,001.00 | 1,010.00 | 1,003.60 | 49,596 |
| 2025-03-21 | 1,017.00 | 1,022.00 | 1,005.00 | 1,009.00 | 1,002.60 | 49,257 |
| 2025-03-20 | 1,024.00 | 1,024.00 | 1,013.00 | 1,023.00 | 1,016.51 | 66,219 |
| 2025-03-19 | 1,025.00 | 1,035.00 | 1,018.00 | 1,024.00 | 1,017.51 | 13,599 |
| 2025-03-18 | 1,011.00 | 1,033.00 | 1,011.00 | 1,030.00 | 1,023.47 | 37,636 |
| 2025-03-17 | 1,024.00 | 1,024.00 | 1,009.00 | 1,015.00 | 1,008.56 | 43,362 |
| 2025-03-14 | 1,020.00 | 1,025.00 | 1,015.00 | 1,024.00 | 1,017.51 | 32,348 |
| 2025-03-13 | 1,020.00 | 1,033.00 | 1,020.00 | 1,020.00 | 1,013.53 | 32,897 |
| 2025-03-12 | 1,016.00 | 1,044.00 | 1,016.00 | 1,027.00 | 1,020.49 | 45,069 |
| 2025-03-11 | 1,029.00 | 1,031.00 | 1,000.00 | 1,030.00 | 1,023.47 | 48,979 |
| 2025-03-10 | 1,047.00 | 1,047.00 | 1,036.00 | 1,038.00 | 1,031.42 | 38,292 |
| 2025-03-07 | 1,053.00 | 1,057.00 | 1,045.00 | 1,049.00 | 1,042.35 | 22,565 |
| 2025-03-06 | 1,070.00 | 1,072.00 | 1,049.00 | 1,060.00 | 1,053.28 | 14,892 |
| 2025-03-05 | 1,034.00 | 1,055.00 | 1,034.00 | 1,051.00 | 1,044.34 | 24,884 |
| 2025-03-04 | 1,048.00 | 1,059.00 | 1,034.00 | 1,042.00 | 1,035.39 | 23,303 |
| 2025-02-28 | 1,060.00 | 1,065.00 | 1,040.00 | 1,048.00 | 1,041.35 | 90,576 |
| 2025-02-27 | 1,080.00 | 1,080.00 | 1,060.00 | 1,068.00 | 1,061.23 | 36,900 |
| 2025-02-26 | 1,080.00 | 1,084.00 | 1,070.00 | 1,075.00 | 1,068.18 | 53,324 |
| 2025-02-25 | 1,084.00 | 1,090.00 | 1,072.00 | 1,077.00 | 1,070.17 | 40,610 |
| 2025-02-24 | 1,055.00 | 1,099.00 | 1,055.00 | 1,084.00 | 1,077.13 | 228,737 |
| 2025-02-21 | 1,045.00 | 1,057.00 | 1,045.00 | 1,055.00 | 1,048.31 | 28,615 |
| 2025-02-20 | 1,051.00 | 1,066.00 | 1,050.00 | 1,060.00 | 1,053.28 | 42,773 |
| 2025-02-19 | 1,046.00 | 1,058.00 | 1,036.00 | 1,058.00 | 1,051.29 | 56,310 |
| 2025-02-18 | 1,042.00 | 1,054.00 | 1,032.00 | 1,046.00 | 1,039.37 | 37,936 |
| 2025-02-17 | 1,051.00 | 1,054.00 | 1,038.00 | 1,042.00 | 1,035.39 | 77,874 |
| 2025-02-14 | 1,048.00 | 1,142.00 | 1,043.00 | 1,051.00 | 1,044.34 | 235,134 |
| 2025-02-13 | 1,057.00 | 1,057.00 | 1,043.00 | 1,048.00 | 1,041.35 | 63,616 |
| 2025-02-12 | 1,056.00 | 1,060.00 | 1,043.00 | 1,059.00 | 1,052.28 | 28,560 |
| 2025-02-11 | 1,054.00 | 1,063.00 | 1,053.00 | 1,056.00 | 1,049.30 | 20,094 |
| 2025-02-10 | 1,049.00 | 1,057.00 | 1,045.00 | 1,054.00 | 1,047.32 | 81,809 |
| 2025-02-07 | 1,067.00 | 1,070.00 | 1,050.00 | 1,066.00 | 1,059.24 | 31,711 |
| 2025-02-06 | 1,066.00 | 1,071.00 | 1,052.00 | 1,065.00 | 1,058.25 | 21,906 |
| 2025-02-05 | 1,070.00 | 1,084.00 | 1,035.00 | 1,066.00 | 1,059.24 | 42,518 |
| 2025-02-04 | 1,051.00 | 1,098.00 | 1,051.00 | 1,067.00 | 1,060.23 | 75,126 |
| 2025-02-03 | 1,075.00 | 1,082.00 | 1,047.00 | 1,051.00 | 1,044.34 | 43,174 |
| 2025-01-31 | 1,074.00 | 1,100.00 | 1,065.00 | 1,083.00 | 1,076.13 | 27,692 |
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.