Il Sung Const historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,298.00 | 1,331.00 | 1,275.00 | 1,296.00 | 1,296.00 | 192,705 |
| 2026-10-21 | 1,268.00 | 1,299.00 | 1,268.00 | 1,272.00 | 1,272.00 | 67,716 |
| 2026-10-20 | 1,298.00 | 1,315.00 | 1,265.00 | 1,277.00 | 1,277.00 | 84,930 |
| 2026-10-19 | 1,211.00 | 1,298.00 | 1,211.00 | 1,298.00 | 1,298.00 | 112,840 |
| 2026-10-16 | 1,231.00 | 1,294.00 | 1,231.00 | 1,257.00 | 1,257.00 | 121,376 |
| 2026-10-15 | 1,285.00 | 1,285.00 | 1,219.00 | 1,227.00 | 1,227.00 | 153,160 |
| 2026-10-14 | 1,288.00 | 1,322.00 | 1,275.00 | 1,286.00 | 1,286.00 | 122,255 |
| 2026-10-13 | 1,312.00 | 1,325.00 | 1,267.00 | 1,298.00 | 1,298.00 | 156,611 |
| 2026-10-12 | 1,327.00 | 1,350.00 | 1,290.00 | 1,296.00 | 1,296.00 | 252,686 |
| 2026-10-08 | 1,360.00 | 1,375.00 | 1,320.00 | 1,327.00 | 1,327.00 | 139,607 |
| 2026-10-07 | 1,379.00 | 1,379.00 | 1,342.00 | 1,347.00 | 1,347.00 | 149,268 |
| 2026-10-06 | 1,380.00 | 1,385.00 | 1,359.00 | 1,364.00 | 1,364.00 | 154,583 |
| 2026-10-02 | 1,392.00 | 1,392.00 | 1,366.00 | 1,375.00 | 1,375.00 | 91,662 |
| 2026-10-01 | 1,359.00 | 1,375.00 | 1,345.00 | 1,367.00 | 1,367.00 | 79,025 |
| 2026-09-30 | 1,353.00 | 1,382.00 | 1,351.00 | 1,359.00 | 1,359.00 | 113,287 |
| 2026-09-29 | 1,371.00 | 1,392.00 | 1,350.00 | 1,351.00 | 1,351.00 | 164,542 |
| 2026-09-28 | 1,370.00 | 1,397.00 | 1,351.00 | 1,381.00 | 1,381.00 | 128,753 |
| 2026-09-23 | 1,383.00 | 1,384.00 | 1,370.00 | 1,382.00 | 1,382.00 | 81,290 |
| 2026-09-22 | 1,389.00 | 1,403.00 | 1,375.00 | 1,380.00 | 1,380.00 | 130,432 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.