Il Sung Const historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	6,270.00	6,590.00	6,130.00	6,340.00	6,293.11	4,700,097
2021-11-23	6,280.00	6,820.00	6,160.00	6,270.00	6,223.63	8,452,699
2021-11-22	5,850.00	6,540.00	5,750.00	6,210.00	6,164.08	12,061,360
2021-11-19	5,950.00	6,060.00	5,590.00	5,590.00	5,548.66	2,323,170
2021-11-18	5,340.00	6,160.00	5,330.00	6,060.00	6,015.18	10,122,120
2021-11-17	5,400.00	5,540.00	5,200.00	5,240.00	5,201.25	1,665,583
2021-11-16	5,660.00	5,720.00	5,340.00	5,400.00	5,360.07	1,818,923
2021-11-15	5,900.00	5,930.00	5,640.00	5,650.00	5,608.22	1,357,603
2021-11-12	5,810.00	5,930.00	5,650.00	5,900.00	5,856.37	1,329,149
2021-11-11	5,730.00	6,160.00	5,730.00	5,850.00	5,806.74	1,539,071
2021-11-10	6,300.00	6,300.00	5,880.00	5,880.00	5,836.52	1,729,987
2021-11-09	6,510.00	6,690.00	6,260.00	6,280.00	6,233.56	2,201,516
2021-11-08	6,250.00	6,870.00	6,230.00	6,600.00	6,551.19	6,329,955
2021-11-05	5,960.00	6,900.00	5,720.00	6,500.00	6,451.93	7,044,847
2021-11-04	6,440.00	6,470.00	6,000.00	6,080.00	6,035.04	2,247,869
2021-11-03	6,690.00	6,840.00	6,400.00	6,400.00	6,352.67	2,273,942
2021-11-02	6,520.00	6,850.00	6,510.00	6,730.00	6,680.23	3,781,644
2021-11-01	6,190.00	6,890.00	6,120.00	6,570.00	6,521.41	9,093,101
2021-10-29	6,420.00	6,540.00	6,080.00	6,120.00	6,074.74	2,693,030
2021-10-28	6,520.00	6,810.00	6,480.00	6,480.00	6,432.08	2,200,767
2021-10-27	6,890.00	6,900.00	6,470.00	6,620.00	6,571.04	2,673,341
2021-10-26	6,910.00	7,100.00	6,780.00	6,890.00	6,839.05	2,767,186
2021-10-25	6,860.00	7,240.00	6,670.00	6,830.00	6,779.49	5,608,521

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.