ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,951.00 | 1,989.00 | 1,918.00 | 1,927.00 | 1,892.03 | 89,113 |
| 2023-05-04 | 1,922.00 | 1,971.00 | 1,909.00 | 1,950.00 | 1,914.62 | 74,244 |
| 2023-05-03 | 1,910.00 | 1,941.00 | 1,910.00 | 1,929.00 | 1,894.00 | 65,681 |
| 2023-05-02 | 1,911.00 | 1,997.00 | 1,904.00 | 1,941.00 | 1,905.78 | 87,746 |
| 2023-04-28 | 1,949.00 | 1,949.00 | 1,851.00 | 1,933.00 | 1,897.93 | 115,911 |
| 2023-04-27 | 2,005.00 | 2,050.00 | 1,915.00 | 1,915.00 | 1,880.25 | 204,497 |
| 2023-04-26 | 2,050.00 | 2,055.00 | 1,999.00 | 2,005.00 | 1,968.62 | 111,524 |
| 2023-04-25 | 2,045.00 | 2,065.00 | 2,000.00 | 2,055.00 | 2,017.71 | 121,726 |
| 2023-04-24 | 2,030.00 | 2,070.00 | 1,998.00 | 2,055.00 | 2,017.71 | 141,873 |
| 2023-04-21 | 2,020.00 | 2,090.00 | 1,996.00 | 2,040.00 | 2,002.98 | 174,391 |
| 2023-04-20 | 2,080.00 | 2,080.00 | 2,005.00 | 2,020.00 | 1,983.35 | 141,884 |
| 2023-04-19 | 2,070.00 | 2,090.00 | 2,005.00 | 2,080.00 | 2,042.26 | 191,854 |
| 2023-04-18 | 2,155.00 | 2,165.00 | 2,005.00 | 2,070.00 | 2,032.44 | 363,823 |
| 2023-04-17 | 2,220.00 | 2,250.00 | 2,085.00 | 2,120.00 | 2,081.53 | 412,853 |
| 2023-04-14 | 2,175.00 | 2,250.00 | 2,050.00 | 2,225.00 | 2,184.63 | 695,296 |
| 2023-04-13 | 1,950.00 | 2,300.00 | 1,921.00 | 2,190.00 | 2,150.26 | 3,623,900 |
| 2023-04-12 | 1,880.00 | 1,953.00 | 1,872.00 | 1,914.00 | 1,879.27 | 288,618 |
| 2023-04-11 | 1,840.00 | 1,909.00 | 1,840.00 | 1,880.00 | 1,845.89 | 228,711 |
| 2023-04-10 | 1,820.00 | 1,868.00 | 1,815.00 | 1,860.00 | 1,826.25 | 130,250 |
| 2023-04-07 | 1,899.00 | 1,900.00 | 1,785.00 | 1,862.00 | 1,828.21 | 237,625 |
| 2023-04-06 | 1,878.00 | 1,920.00 | 1,871.00 | 1,890.00 | 1,855.71 | 172,621 |
| 2023-04-05 | 1,927.00 | 1,930.00 | 1,852.00 | 1,878.00 | 1,843.92 | 267,764 |
| 2023-04-04 | 1,871.00 | 1,894.00 | 1,821.00 | 1,890.00 | 1,855.71 | 257,627 |
| 2023-04-03 | 1,789.00 | 1,890.00 | 1,776.00 | 1,870.00 | 1,836.07 | 581,753 |
| 2023-03-31 | 1,770.00 | 1,828.00 | 1,749.00 | 1,807.00 | 1,774.21 | 314,732 |
| 2023-03-30 | 1,765.00 | 1,801.00 | 1,760.00 | 1,774.00 | 1,741.81 | 382,697 |
| 2023-03-29 | 1,660.00 | 1,852.00 | 1,651.00 | 1,812.00 | 1,779.12 | 2,294,879 |
| 2023-03-28 | 1,630.00 | 1,630.00 | 1,596.00 | 1,613.00 | 1,583.73 | 256,050 |
| 2023-03-27 | 1,673.00 | 1,680.00 | 1,590.00 | 1,632.00 | 1,602.39 | 437,797 |
| 2023-03-24 | 1,450.00 | 1,809.00 | 1,450.00 | 1,687.00 | 1,656.39 | 4,414,215 |
| 2023-03-23 | 1,453.00 | 1,467.00 | 1,403.00 | 1,415.00 | 1,389.33 | 130,148 |
| 2023-03-22 | 1,459.00 | 1,485.00 | 1,459.00 | 1,460.00 | 1,433.51 | 108,052 |
| 2023-03-21 | 1,486.00 | 1,490.00 | 1,461.00 | 1,474.00 | 1,447.25 | 48,653 |
| 2023-03-20 | 1,465.00 | 1,495.00 | 1,451.00 | 1,478.00 | 1,451.18 | 115,481 |
| 2023-03-17 | 1,404.00 | 1,500.00 | 1,387.00 | 1,457.00 | 1,430.56 | 248,341 |
| 2023-03-16 | 1,424.00 | 1,425.00 | 1,384.00 | 1,387.00 | 1,361.83 | 94,302 |
| 2023-03-15 | 1,391.00 | 1,410.00 | 1,391.00 | 1,410.00 | 1,384.42 | 60,518 |
| 2023-03-14 | 1,405.00 | 1,414.00 | 1,391.00 | 1,391.00 | 1,365.76 | 104,488 |
| 2023-03-13 | 1,415.00 | 1,423.00 | 1,390.00 | 1,421.00 | 1,395.22 | 77,524 |
| 2023-03-10 | 1,458.00 | 1,460.00 | 1,405.00 | 1,423.00 | 1,397.18 | 138,435 |
| 2023-03-09 | 1,537.00 | 1,537.00 | 1,450.00 | 1,479.00 | 1,452.16 | 86,885 |
| 2023-03-08 | 1,505.00 | 1,510.00 | 1,481.00 | 1,485.00 | 1,458.05 | 61,944 |
| 2023-03-07 | 1,470.00 | 1,505.00 | 1,450.00 | 1,504.00 | 1,476.71 | 112,200 |
| 2023-03-06 | 1,454.00 | 1,468.00 | 1,450.00 | 1,459.00 | 1,432.53 | 66,368 |
| 2023-03-03 | 1,465.00 | 1,465.00 | 1,446.00 | 1,455.00 | 1,428.60 | 124,622 |
| 2023-03-02 | 1,489.00 | 1,489.00 | 1,455.00 | 1,462.00 | 1,435.47 | 90,535 |
| 2023-02-28 | 1,491.00 | 1,498.00 | 1,470.00 | 1,482.00 | 1,455.11 | 60,962 |
| 2023-02-27 | 1,500.00 | 1,500.00 | 1,477.00 | 1,498.00 | 1,470.82 | 51,265 |
| 2023-02-24 | 1,536.00 | 1,552.00 | 1,495.00 | 1,501.00 | 1,473.76 | 119,262 |
| 2023-02-23 | 1,531.00 | 1,544.00 | 1,529.00 | 1,536.00 | 1,508.13 | 57,511 |
| 2023-02-22 | 1,566.00 | 1,571.00 | 1,528.00 | 1,542.00 | 1,514.02 | 103,120 |
| 2023-02-21 | 1,595.00 | 1,602.00 | 1,570.00 | 1,578.00 | 1,549.37 | 49,873 |
| 2023-02-20 | 1,571.00 | 1,590.00 | 1,500.00 | 1,587.00 | 1,558.20 | 96,763 |
| 2023-02-17 | 1,605.00 | 1,607.00 | 1,582.00 | 1,586.00 | 1,557.22 | 60,593 |
| 2023-02-16 | 1,575.00 | 1,610.00 | 1,575.00 | 1,597.00 | 1,568.02 | 58,873 |
| 2023-02-15 | 1,600.00 | 1,603.00 | 1,582.00 | 1,584.00 | 1,555.26 | 188,919 |
| 2023-02-14 | 1,600.00 | 1,620.00 | 1,597.00 | 1,600.00 | 1,570.97 | 41,809 |
| 2023-02-13 | 1,622.00 | 1,622.00 | 1,590.00 | 1,604.00 | 1,574.90 | 69,906 |
| 2023-02-10 | 1,638.00 | 1,638.00 | 1,607.00 | 1,622.00 | 1,592.57 | 59,064 |
| 2023-02-09 | 1,637.00 | 1,637.00 | 1,619.00 | 1,627.00 | 1,597.48 | 60,004 |
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.