ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,204.00 | 1,224.00 | 1,204.00 | 1,220.00 | 1,204.18 | 38,344 |
| 2024-10-28 | 1,200.00 | 1,215.00 | 1,200.00 | 1,203.00 | 1,187.40 | 56,850 |
| 2024-10-25 | 1,205.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,184.44 | 99,958 |
| 2024-10-24 | 1,234.00 | 1,234.00 | 1,201.00 | 1,218.00 | 1,202.21 | 38,202 |
| 2024-10-23 | 1,266.00 | 1,266.00 | 1,207.00 | 1,235.00 | 1,218.99 | 126,211 |
| 2024-10-22 | 1,270.00 | 1,283.00 | 1,233.00 | 1,240.00 | 1,223.92 | 81,456 |
| 2024-10-21 | 1,263.00 | 1,281.00 | 1,254.00 | 1,264.00 | 1,247.61 | 56,678 |
| 2024-10-18 | 1,246.00 | 1,288.00 | 1,246.00 | 1,254.00 | 1,237.74 | 97,524 |
| 2024-10-17 | 1,266.00 | 1,289.00 | 1,246.00 | 1,255.00 | 1,238.73 | 202,549 |
| 2024-10-16 | 1,295.00 | 1,295.00 | 1,271.00 | 1,278.00 | 1,261.43 | 61,063 |
| 2024-10-15 | 1,296.00 | 1,304.00 | 1,276.00 | 1,296.00 | 1,279.20 | 50,164 |
| 2024-10-14 | 1,272.00 | 1,304.00 | 1,272.00 | 1,296.00 | 1,279.20 | 79,762 |
| 2024-10-11 | 1,302.00 | 1,347.00 | 1,285.00 | 1,285.00 | 1,268.34 | 128,069 |
| 2024-10-10 | 1,314.00 | 1,327.00 | 1,313.00 | 1,315.00 | 1,297.95 | 42,339 |
| 2024-10-08 | 1,324.00 | 1,337.00 | 1,314.00 | 1,314.00 | 1,296.96 | 76,769 |
| 2024-10-07 | 1,333.00 | 1,341.00 | 1,263.00 | 1,325.00 | 1,307.82 | 91,143 |
| 2024-10-04 | 1,326.00 | 1,355.00 | 1,326.00 | 1,332.00 | 1,314.73 | 82,546 |
| 2024-10-02 | 1,373.00 | 1,387.00 | 1,340.00 | 1,340.00 | 1,322.63 | 113,343 |
| 2024-09-30 | 1,417.00 | 1,425.00 | 1,374.00 | 1,387.00 | 1,369.02 | 154,716 |
| 2024-09-27 | 1,419.00 | 1,447.00 | 1,414.00 | 1,417.00 | 1,398.63 | 178,406 |
| 2024-09-26 | 1,403.00 | 1,438.00 | 1,380.00 | 1,432.00 | 1,413.43 | 97,001 |
| 2024-09-25 | 1,392.00 | 1,425.00 | 1,383.00 | 1,403.00 | 1,384.81 | 126,996 |
| 2024-09-24 | 1,360.00 | 1,397.00 | 1,358.00 | 1,397.00 | 1,378.89 | 112,195 |
| 2024-09-23 | 1,395.00 | 1,401.00 | 1,359.00 | 1,364.00 | 1,346.32 | 138,282 |
| 2024-09-20 | 1,384.00 | 1,395.00 | 1,379.00 | 1,393.00 | 1,374.94 | 144,583 |
| 2024-09-19 | 1,371.00 | 1,409.00 | 1,362.00 | 1,384.00 | 1,366.06 | 226,705 |
| 2024-09-13 | 1,359.00 | 1,371.00 | 1,333.00 | 1,371.00 | 1,353.22 | 142,105 |
| 2024-09-12 | 1,315.00 | 1,357.00 | 1,310.00 | 1,357.00 | 1,339.41 | 121,000 |
| 2024-09-11 | 1,300.00 | 1,367.00 | 1,300.00 | 1,315.00 | 1,297.95 | 154,144 |
| 2024-09-10 | 1,357.00 | 1,362.00 | 1,300.00 | 1,310.00 | 1,293.02 | 103,069 |
| 2024-09-09 | 1,300.00 | 1,364.00 | 1,275.00 | 1,332.00 | 1,314.73 | 226,216 |
| 2024-09-06 | 1,330.00 | 1,333.00 | 1,300.00 | 1,314.00 | 1,296.96 | 171,435 |
| 2024-09-05 | 1,345.00 | 1,367.00 | 1,307.00 | 1,330.00 | 1,312.76 | 229,765 |
| 2024-09-04 | 1,360.00 | 1,398.00 | 1,345.00 | 1,353.00 | 1,335.46 | 243,296 |
| 2024-09-03 | 1,395.00 | 1,460.00 | 1,395.00 | 1,408.00 | 1,389.74 | 419,629 |
| 2024-09-02 | 1,470.00 | 1,470.00 | 1,370.00 | 1,387.00 | 1,369.02 | 317,039 |
| 2024-08-30 | 1,389.00 | 1,460.00 | 1,389.00 | 1,441.00 | 1,422.32 | 347,839 |
| 2024-08-29 | 1,500.00 | 1,500.00 | 1,379.00 | 1,387.00 | 1,369.02 | 755,098 |
| 2024-08-28 | 1,534.00 | 1,587.00 | 1,520.00 | 1,520.00 | 1,500.29 | 642,115 |
| 2024-08-27 | 1,575.00 | 1,579.00 | 1,486.00 | 1,539.00 | 1,519.05 | 885,981 |
| 2024-08-26 | 1,661.00 | 1,681.00 | 1,570.00 | 1,587.00 | 1,566.42 | 1,410,629 |
| 2024-08-23 | 1,640.00 | 1,742.00 | 1,640.00 | 1,705.00 | 1,682.89 | 850,489 |
| 2024-08-22 | 1,745.00 | 1,745.00 | 1,592.00 | 1,703.00 | 1,680.92 | 981,841 |
| 2024-08-21 | 1,869.00 | 1,869.00 | 1,740.00 | 1,740.00 | 1,717.44 | 2,001,681 |
| 2024-08-20 | 2,005.00 | 2,245.00 | 1,940.00 | 1,940.00 | 1,914.85 | 26,268,211 |
| 2024-08-19 | 1,515.00 | 1,895.00 | 1,428.00 | 1,730.00 | 1,707.57 | 13,300,080 |
| 2024-08-16 | 1,460.00 | 1,540.00 | 1,460.00 | 1,515.00 | 1,495.36 | 870,861 |
| 2024-08-14 | 1,542.00 | 1,543.00 | 1,471.00 | 1,471.00 | 1,451.93 | 858,317 |
| 2024-08-12 | 1,440.00 | 1,677.00 | 1,424.00 | 1,657.00 | 1,635.52 | 13,183,990 |
| 2024-08-09 | 1,405.00 | 1,470.00 | 1,357.00 | 1,380.00 | 1,362.11 | 528,834 |
| 2024-08-08 | 1,269.00 | 1,550.00 | 1,248.00 | 1,405.00 | 1,386.78 | 4,932,777 |
| 2024-08-07 | 1,216.00 | 1,300.00 | 1,210.00 | 1,256.00 | 1,239.72 | 106,520 |
| 2024-08-06 | 1,095.00 | 1,234.00 | 1,095.00 | 1,229.00 | 1,213.07 | 147,766 |
| 2024-08-05 | 1,230.00 | 1,261.00 | 1,115.00 | 1,172.00 | 1,156.80 | 160,831 |
| 2024-08-02 | 1,298.00 | 1,300.00 | 1,263.00 | 1,263.00 | 1,246.62 | 88,628 |
| 2024-08-01 | 1,390.00 | 1,390.00 | 1,287.00 | 1,308.00 | 1,291.04 | 349,165 |
| 2024-07-31 | 1,280.00 | 1,280.00 | 1,264.00 | 1,278.00 | 1,261.43 | 80,422 |
| 2024-07-30 | 1,286.00 | 1,310.00 | 1,273.00 | 1,280.00 | 1,263.40 | 57,909 |
| 2024-07-29 | 1,260.00 | 1,286.00 | 1,255.00 | 1,286.00 | 1,269.33 | 90,189 |
| 2024-07-26 | 1,253.00 | 1,280.00 | 1,250.00 | 1,260.00 | 1,243.66 | 90,322 |
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.