ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,096.00 | 1,096.00 | 1,080.00 | 1,083.00 | 1,076.13 | 40,434 |
| 2025-01-23 | 1,101.00 | 1,106.00 | 1,075.00 | 1,082.00 | 1,075.14 | 46,617 |
| 2025-01-22 | 1,104.00 | 1,118.00 | 1,096.00 | 1,099.00 | 1,092.03 | 30,116 |
| 2025-01-21 | 1,111.00 | 1,115.00 | 1,095.00 | 1,104.00 | 1,097.00 | 24,559 |
| 2025-01-20 | 1,104.00 | 1,129.00 | 1,104.00 | 1,111.00 | 1,103.96 | 40,455 |
| 2025-01-17 | 1,104.00 | 1,115.00 | 1,090.00 | 1,104.00 | 1,097.00 | 25,023 |
| 2025-01-16 | 1,103.00 | 1,118.00 | 1,088.00 | 1,104.00 | 1,097.00 | 37,671 |
| 2025-01-15 | 1,118.00 | 1,118.00 | 1,095.00 | 1,103.00 | 1,096.01 | 38,885 |
| 2025-01-14 | 1,118.00 | 1,134.00 | 1,111.00 | 1,118.00 | 1,110.91 | 56,553 |
| 2025-01-13 | 1,101.00 | 1,114.00 | 1,100.00 | 1,105.00 | 1,097.99 | 52,331 |
| 2025-01-10 | 1,113.00 | 1,126.00 | 1,098.00 | 1,105.00 | 1,097.99 | 54,838 |
| 2025-01-09 | 1,115.00 | 1,130.00 | 1,110.00 | 1,112.00 | 1,104.95 | 57,511 |
| 2025-01-08 | 1,110.00 | 1,134.00 | 1,095.00 | 1,115.00 | 1,107.93 | 130,189 |
| 2025-01-07 | 1,139.00 | 1,139.00 | 1,099.00 | 1,106.00 | 1,098.99 | 81,688 |
| 2025-01-06 | 1,063.00 | 1,110.00 | 1,063.00 | 1,110.00 | 1,102.96 | 77,417 |
| 2025-01-03 | 1,040.00 | 1,069.00 | 1,040.00 | 1,062.00 | 1,055.27 | 68,669 |
| 2025-01-02 | 1,018.00 | 1,040.00 | 1,018.00 | 1,040.00 | 1,033.41 | 43,646 |
| 2024-12-30 | 1,016.00 | 1,051.00 | 1,016.00 | 1,035.00 | 1,028.44 | 33,172 |
| 2024-12-27 | 1,035.00 | 1,064.00 | 1,030.00 | 1,041.00 | 1,034.40 | 47,102 |
| 2024-12-26 | 1,045.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,036.39 | 28,379 |
| 2024-12-24 | 1,064.00 | 1,064.00 | 1,047.00 | 1,052.00 | 1,038.36 | 55,005 |
| 2024-12-23 | 1,070.00 | 1,070.00 | 1,048.00 | 1,064.00 | 1,050.20 | 31,756 |
| 2024-12-20 | 1,085.00 | 1,090.00 | 1,041.00 | 1,055.00 | 1,041.32 | 115,032 |
| 2024-12-19 | 1,080.00 | 1,109.00 | 1,080.00 | 1,090.00 | 1,075.87 | 39,879 |
| 2024-12-18 | 1,121.00 | 1,137.00 | 1,096.00 | 1,111.00 | 1,096.60 | 110,599 |
| 2024-12-17 | 1,080.00 | 1,140.00 | 1,070.00 | 1,123.00 | 1,108.44 | 110,201 |
| 2024-12-16 | 1,070.00 | 1,096.00 | 1,070.00 | 1,089.00 | 1,074.88 | 60,721 |
| 2024-12-13 | 1,050.00 | 1,076.00 | 1,041.00 | 1,069.00 | 1,055.14 | 70,205 |
| 2024-12-12 | 1,045.00 | 1,064.00 | 1,028.00 | 1,050.00 | 1,036.39 | 52,026 |
| 2024-12-11 | 1,039.00 | 1,070.00 | 1,025.00 | 1,054.00 | 1,040.33 | 98,597 |
| 2024-12-10 | 953.00 | 1,021.00 | 953.00 | 1,020.00 | 1,006.78 | 77,352 |
| 2024-12-09 | 1,008.00 | 1,009.00 | 952.00 | 953.00 | 940.64 | 211,166 |
| 2024-12-06 | 1,040.00 | 1,057.00 | 971.00 | 1,015.00 | 1,001.84 | 124,113 |
| 2024-12-05 | 1,085.00 | 1,095.00 | 1,030.00 | 1,044.00 | 1,030.46 | 81,343 |
| 2024-12-04 | 1,055.00 | 1,090.00 | 1,055.00 | 1,073.00 | 1,059.09 | 112,383 |
| 2024-12-03 | 1,067.00 | 1,100.00 | 1,067.00 | 1,095.00 | 1,080.80 | 39,505 |
| 2024-12-02 | 1,105.00 | 1,112.00 | 1,072.00 | 1,075.00 | 1,061.06 | 129,854 |
| 2024-11-29 | 1,130.00 | 1,138.00 | 1,104.00 | 1,105.00 | 1,090.67 | 64,424 |
| 2024-11-28 | 1,109.00 | 1,127.00 | 1,107.00 | 1,123.00 | 1,108.44 | 67,474 |
| 2024-11-27 | 1,101.00 | 1,109.00 | 1,100.00 | 1,101.00 | 1,086.72 | 110,098 |
| 2024-11-26 | 1,101.00 | 1,120.00 | 1,090.00 | 1,101.00 | 1,086.72 | 107,947 |
| 2024-11-25 | 1,121.00 | 1,134.00 | 1,101.00 | 1,117.00 | 1,102.52 | 48,747 |
| 2024-11-22 | 1,116.00 | 1,116.00 | 1,100.00 | 1,106.00 | 1,091.66 | 40,161 |
| 2024-11-21 | 1,111.00 | 1,121.00 | 1,102.00 | 1,105.00 | 1,090.67 | 75,891 |
| 2024-11-20 | 1,128.00 | 1,145.00 | 1,115.00 | 1,123.00 | 1,108.44 | 76,581 |
| 2024-11-19 | 1,092.00 | 1,195.00 | 1,092.00 | 1,140.00 | 1,125.22 | 136,964 |
| 2024-11-18 | 1,081.00 | 1,115.00 | 1,081.00 | 1,106.00 | 1,091.66 | 76,674 |
| 2024-11-15 | 1,109.00 | 1,123.00 | 1,078.00 | 1,107.00 | 1,092.65 | 164,660 |
| 2024-11-14 | 1,113.00 | 1,127.00 | 1,100.00 | 1,109.00 | 1,094.62 | 84,267 |
| 2024-11-13 | 1,114.00 | 1,132.00 | 1,111.00 | 1,120.00 | 1,105.48 | 203,327 |
| 2024-11-12 | 1,149.00 | 1,169.00 | 1,117.00 | 1,120.00 | 1,105.48 | 151,619 |
| 2024-11-11 | 1,203.00 | 1,224.00 | 1,151.00 | 1,158.00 | 1,142.99 | 129,799 |
| 2024-11-08 | 1,235.00 | 1,235.00 | 1,202.00 | 1,210.00 | 1,194.31 | 34,660 |
| 2024-11-07 | 1,250.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,194.31 | 56,606 |
| 2024-11-06 | 1,246.00 | 1,246.00 | 1,206.00 | 1,218.00 | 1,202.21 | 65,677 |
| 2024-11-05 | 1,223.00 | 1,231.00 | 1,217.00 | 1,226.00 | 1,210.10 | 44,926 |
| 2024-11-04 | 1,206.00 | 1,228.00 | 1,205.00 | 1,227.00 | 1,211.09 | 86,990 |
| 2024-11-01 | 1,229.00 | 1,250.00 | 1,201.00 | 1,203.00 | 1,187.40 | 56,220 |
| 2024-10-31 | 1,200.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,209.12 | 33,516 |
| 2024-10-30 | 1,216.00 | 1,234.00 | 1,209.00 | 1,212.00 | 1,196.29 | 50,677 |
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.