ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,611.00 | 1,637.00 | 1,557.00 | 1,564.00 | 1,535.62 | 133,293 |
| 2023-08-01 | 1,542.00 | 1,615.00 | 1,537.00 | 1,611.00 | 1,581.77 | 126,796 |
| 2023-07-31 | 1,522.00 | 1,580.00 | 1,513.00 | 1,532.00 | 1,504.20 | 77,880 |
| 2023-07-28 | 1,469.00 | 1,530.00 | 1,464.00 | 1,513.00 | 1,485.55 | 104,506 |
| 2023-07-27 | 1,432.00 | 1,537.00 | 1,432.00 | 1,499.00 | 1,471.80 | 122,884 |
| 2023-07-26 | 1,547.00 | 1,547.00 | 1,470.00 | 1,479.00 | 1,452.16 | 252,438 |
| 2023-07-25 | 1,590.00 | 1,608.00 | 1,540.00 | 1,547.00 | 1,518.93 | 143,474 |
| 2023-07-24 | 1,683.00 | 1,698.00 | 1,575.00 | 1,590.00 | 1,561.15 | 245,116 |
| 2023-07-21 | 1,644.00 | 1,683.00 | 1,634.00 | 1,683.00 | 1,652.46 | 120,990 |
| 2023-07-20 | 1,651.00 | 1,685.00 | 1,600.00 | 1,644.00 | 1,614.17 | 96,783 |
| 2023-07-19 | 1,679.00 | 1,705.00 | 1,647.00 | 1,651.00 | 1,621.04 | 81,427 |
| 2023-07-18 | 1,730.00 | 1,730.00 | 1,687.00 | 1,687.00 | 1,656.39 | 111,837 |
| 2023-07-17 | 1,743.00 | 1,744.00 | 1,691.00 | 1,730.00 | 1,698.61 | 86,184 |
| 2023-07-14 | 1,758.00 | 1,785.00 | 1,707.00 | 1,743.00 | 1,711.37 | 117,306 |
| 2023-07-13 | 1,735.00 | 1,788.00 | 1,720.00 | 1,757.00 | 1,725.12 | 75,808 |
| 2023-07-12 | 1,753.00 | 1,768.00 | 1,720.00 | 1,735.00 | 1,703.52 | 48,448 |
| 2023-07-11 | 1,750.00 | 1,805.00 | 1,730.00 | 1,752.00 | 1,720.21 | 56,618 |
| 2023-07-10 | 1,700.00 | 1,761.00 | 1,700.00 | 1,750.00 | 1,718.25 | 70,410 |
| 2023-07-07 | 1,750.00 | 1,759.00 | 1,713.00 | 1,720.00 | 1,688.79 | 67,851 |
| 2023-07-06 | 1,800.00 | 1,869.00 | 1,750.00 | 1,750.00 | 1,718.25 | 133,699 |
| 2023-07-05 | 1,865.00 | 1,886.00 | 1,845.00 | 1,847.00 | 1,813.49 | 91,121 |
| 2023-07-04 | 1,870.00 | 2,090.00 | 1,851.00 | 1,895.00 | 1,860.62 | 671,688 |
| 2023-07-03 | 1,899.00 | 1,899.00 | 1,849.00 | 1,849.00 | 1,815.45 | 107,955 |
| 2023-06-30 | 1,879.00 | 1,884.00 | 1,839.00 | 1,882.00 | 1,847.85 | 42,730 |
| 2023-06-29 | 1,943.00 | 1,980.00 | 1,850.00 | 1,879.00 | 1,844.91 | 97,711 |
| 2023-06-28 | 1,930.00 | 1,985.00 | 1,870.00 | 1,943.00 | 1,907.74 | 72,240 |
| 2023-06-27 | 1,950.00 | 1,992.00 | 1,927.00 | 1,930.00 | 1,894.98 | 79,108 |
| 2023-06-26 | 1,938.00 | 1,947.00 | 1,876.00 | 1,947.00 | 1,911.67 | 57,118 |
| 2023-06-23 | 1,951.00 | 1,963.00 | 1,822.00 | 1,938.00 | 1,902.84 | 110,582 |
| 2023-06-22 | 1,990.00 | 1,995.00 | 1,950.00 | 1,950.00 | 1,914.62 | 65,240 |
| 2023-06-21 | 2,005.00 | 2,025.00 | 1,980.00 | 1,990.00 | 1,953.89 | 123,712 |
| 2023-06-20 | 2,030.00 | 2,045.00 | 1,995.00 | 2,035.00 | 1,998.08 | 64,747 |
| 2023-06-19 | 2,100.00 | 2,105.00 | 2,010.00 | 2,030.00 | 1,993.17 | 92,765 |
| 2023-06-16 | 2,075.00 | 2,140.00 | 2,070.00 | 2,090.00 | 2,052.08 | 82,102 |
| 2023-06-15 | 2,060.00 | 2,135.00 | 2,030.00 | 2,105.00 | 2,066.81 | 107,292 |
| 2023-06-14 | 2,095.00 | 2,130.00 | 2,055.00 | 2,060.00 | 2,022.62 | 132,322 |
| 2023-06-13 | 2,135.00 | 2,170.00 | 2,100.00 | 2,100.00 | 2,061.90 | 80,318 |
| 2023-06-12 | 2,200.00 | 2,200.00 | 2,135.00 | 2,135.00 | 2,096.26 | 140,316 |
| 2023-06-09 | 2,190.00 | 2,235.00 | 2,180.00 | 2,200.00 | 2,160.08 | 92,870 |
| 2023-06-08 | 2,220.00 | 2,260.00 | 2,170.00 | 2,190.00 | 2,150.26 | 135,138 |
| 2023-06-07 | 2,270.00 | 2,295.00 | 2,110.00 | 2,220.00 | 2,179.72 | 196,659 |
| 2023-06-05 | 2,320.00 | 2,325.00 | 2,220.00 | 2,270.00 | 2,228.81 | 198,764 |
| 2023-06-02 | 2,165.00 | 2,340.00 | 2,165.00 | 2,285.00 | 2,243.54 | 489,390 |
| 2023-06-01 | 2,130.00 | 2,245.00 | 2,130.00 | 2,185.00 | 2,145.35 | 135,673 |
| 2023-05-31 | 2,250.00 | 2,250.00 | 2,130.00 | 2,165.00 | 2,125.72 | 250,665 |
| 2023-05-30 | 2,355.00 | 2,360.00 | 2,190.00 | 2,250.00 | 2,209.17 | 496,937 |
| 2023-05-26 | 2,155.00 | 2,325.00 | 2,130.00 | 2,290.00 | 2,248.45 | 960,187 |
| 2023-05-25 | 2,110.00 | 2,160.00 | 2,095.00 | 2,120.00 | 2,081.53 | 110,314 |
| 2023-05-24 | 2,170.00 | 2,170.00 | 2,030.00 | 2,125.00 | 2,086.44 | 209,227 |
| 2023-05-23 | 2,070.00 | 2,160.00 | 2,060.00 | 2,110.00 | 2,071.71 | 142,523 |
| 2023-05-22 | 2,050.00 | 2,095.00 | 2,025.00 | 2,070.00 | 2,032.44 | 110,443 |
| 2023-05-19 | 2,115.00 | 2,160.00 | 2,040.00 | 2,050.00 | 2,012.80 | 151,234 |
| 2023-05-18 | 2,095.00 | 2,180.00 | 2,075.00 | 2,115.00 | 2,076.62 | 135,643 |
| 2023-05-17 | 2,050.00 | 2,105.00 | 2,040.00 | 2,095.00 | 2,056.99 | 124,452 |
| 2023-05-16 | 2,115.00 | 2,130.00 | 2,055.00 | 2,100.00 | 2,061.90 | 159,079 |
| 2023-05-15 | 2,115.00 | 2,140.00 | 2,025.00 | 2,115.00 | 2,076.62 | 121,747 |
| 2023-05-12 | 2,145.00 | 2,150.00 | 2,070.00 | 2,115.00 | 2,076.62 | 230,331 |
| 2023-05-11 | 2,150.00 | 2,175.00 | 2,020.00 | 2,170.00 | 2,130.63 | 459,900 |
| 2023-05-10 | 2,090.00 | 2,430.00 | 2,015.00 | 2,140.00 | 2,101.17 | 3,509,693 |
| 2023-05-09 | 1,977.00 | 1,977.00 | 1,872.00 | 1,881.00 | 1,846.87 | 83,918 |
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.