ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,626.00 | 1,636.00 | 1,623.00 | 1,627.00 | 1,597.48 | 95,376 |
| 2023-02-07 | 1,624.00 | 1,629.00 | 1,615.00 | 1,621.00 | 1,591.59 | 77,448 |
| 2023-02-06 | 1,630.00 | 1,632.00 | 1,610.00 | 1,624.00 | 1,594.53 | 66,609 |
| 2023-02-03 | 1,635.00 | 1,639.00 | 1,618.00 | 1,630.00 | 1,600.42 | 60,510 |
| 2023-02-02 | 1,613.00 | 1,632.00 | 1,613.00 | 1,626.00 | 1,596.50 | 78,000 |
| 2023-02-01 | 1,605.00 | 1,630.00 | 1,596.00 | 1,613.00 | 1,583.73 | 49,731 |
| 2023-01-31 | 1,607.00 | 1,608.00 | 1,580.00 | 1,604.00 | 1,574.90 | 57,501 |
| 2023-01-30 | 1,670.00 | 1,670.00 | 1,603.00 | 1,607.00 | 1,577.84 | 92,747 |
| 2023-01-27 | 1,633.00 | 1,633.00 | 1,600.00 | 1,618.00 | 1,588.64 | 80,281 |
| 2023-01-26 | 1,649.00 | 1,649.00 | 1,566.00 | 1,610.00 | 1,580.79 | 85,445 |
| 2023-01-25 | 1,585.00 | 1,659.00 | 1,570.00 | 1,619.00 | 1,589.62 | 159,979 |
| 2023-01-20 | 1,555.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,556.24 | 35,040 |
| 2023-01-19 | 1,550.00 | 1,585.00 | 1,545.00 | 1,575.00 | 1,546.42 | 39,598 |
| 2023-01-18 | 1,600.00 | 1,625.00 | 1,570.00 | 1,575.00 | 1,546.42 | 70,529 |
| 2023-01-17 | 1,620.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,570.97 | 45,019 |
| 2023-01-16 | 1,620.00 | 1,660.00 | 1,600.00 | 1,600.00 | 1,570.97 | 109,291 |
| 2023-01-13 | 1,635.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,570.97 | 76,402 |
| 2023-01-12 | 1,600.00 | 1,630.00 | 1,600.00 | 1,615.00 | 1,585.70 | 70,596 |
| 2023-01-11 | 1,605.00 | 1,620.00 | 1,590.00 | 1,600.00 | 1,570.97 | 60,079 |
| 2023-01-10 | 1,580.00 | 1,605.00 | 1,570.00 | 1,585.00 | 1,556.24 | 64,845 |
| 2023-01-09 | 1,535.00 | 1,615.00 | 1,535.00 | 1,580.00 | 1,551.33 | 93,198 |
| 2023-01-06 | 1,530.00 | 1,565.00 | 1,515.00 | 1,550.00 | 1,521.88 | 68,288 |
| 2023-01-05 | 1,515.00 | 1,550.00 | 1,510.00 | 1,530.00 | 1,502.24 | 53,127 |
| 2023-01-04 | 1,450.00 | 1,590.00 | 1,450.00 | 1,510.00 | 1,482.60 | 46,564 |
| 2023-01-03 | 1,510.00 | 1,525.00 | 1,475.00 | 1,500.00 | 1,472.78 | 77,447 |
| 2023-01-02 | 1,520.00 | 1,565.00 | 1,505.00 | 1,510.00 | 1,482.60 | 66,351 |
| 2022-12-29 | 1,540.00 | 1,565.00 | 1,505.00 | 1,555.00 | 1,526.78 | 74,244 |
| 2022-12-28 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,531.69 | 57,829 |
| 2022-12-27 | 1,585.00 | 1,600.00 | 1,560.00 | 1,575.00 | 1,539.55 | 73,002 |
| 2022-12-26 | 1,610.00 | 1,640.00 | 1,565.00 | 1,585.00 | 1,549.32 | 112,288 |
| 2022-12-23 | 1,710.00 | 1,710.00 | 1,640.00 | 1,645.00 | 1,607.97 | 61,306 |
| 2022-12-22 | 1,690.00 | 1,790.00 | 1,670.00 | 1,685.00 | 1,647.07 | 288,995 |
| 2022-12-21 | 1,680.00 | 1,695.00 | 1,620.00 | 1,635.00 | 1,598.20 | 136,674 |
| 2022-12-20 | 1,700.00 | 1,710.00 | 1,645.00 | 1,680.00 | 1,642.19 | 186,458 |
| 2022-12-19 | 1,750.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,700.83 | 50,945 |
| 2022-12-16 | 1,790.00 | 1,795.00 | 1,740.00 | 1,755.00 | 1,715.50 | 79,301 |
| 2022-12-15 | 1,745.00 | 1,795.00 | 1,730.00 | 1,790.00 | 1,749.71 | 135,391 |
| 2022-12-14 | 1,775.00 | 1,785.00 | 1,725.00 | 1,730.00 | 1,691.06 | 65,412 |
| 2022-12-13 | 1,680.00 | 1,810.00 | 1,675.00 | 1,710.00 | 1,671.51 | 84,946 |
| 2022-12-12 | 1,720.00 | 1,725.00 | 1,670.00 | 1,695.00 | 1,656.85 | 36,527 |
| 2022-12-09 | 1,750.00 | 1,750.00 | 1,675.00 | 1,705.00 | 1,666.62 | 43,285 |
| 2022-12-08 | 1,725.00 | 1,740.00 | 1,650.00 | 1,695.00 | 1,656.85 | 111,908 |
| 2022-12-07 | 1,730.00 | 1,755.00 | 1,705.00 | 1,730.00 | 1,691.06 | 66,999 |
| 2022-12-06 | 1,790.00 | 1,805.00 | 1,750.00 | 1,760.00 | 1,720.38 | 43,583 |
| 2022-12-05 | 1,760.00 | 1,840.00 | 1,760.00 | 1,790.00 | 1,749.71 | 89,461 |
| 2022-12-02 | 1,760.00 | 1,780.00 | 1,745.00 | 1,780.00 | 1,739.93 | 46,583 |
| 2022-12-01 | 1,780.00 | 1,785.00 | 1,725.00 | 1,760.00 | 1,720.38 | 88,242 |
| 2022-11-30 | 1,710.00 | 1,730.00 | 1,690.00 | 1,730.00 | 1,691.06 | 69,316 |
| 2022-11-29 | 1,680.00 | 1,715.00 | 1,655.00 | 1,695.00 | 1,656.85 | 82,906 |
| 2022-11-28 | 1,790.00 | 1,790.00 | 1,660.00 | 1,680.00 | 1,642.19 | 117,994 |
| 2022-11-25 | 1,815.00 | 1,815.00 | 1,755.00 | 1,760.00 | 1,720.38 | 49,818 |
| 2022-11-24 | 1,825.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,759.48 | 69,366 |
| 2022-11-23 | 1,740.00 | 1,830.00 | 1,735.00 | 1,775.00 | 1,735.05 | 106,631 |
| 2022-11-22 | 1,760.00 | 1,765.00 | 1,730.00 | 1,740.00 | 1,700.83 | 49,401 |
| 2022-11-21 | 1,795.00 | 1,815.00 | 1,740.00 | 1,765.00 | 1,725.27 | 99,311 |
| 2022-11-18 | 1,865.00 | 1,865.00 | 1,795.00 | 1,795.00 | 1,754.60 | 123,702 |
| 2022-11-17 | 1,880.00 | 1,895.00 | 1,840.00 | 1,860.00 | 1,818.13 | 100,293 |
| 2022-11-16 | 1,920.00 | 1,970.00 | 1,865.00 | 1,900.00 | 1,857.23 | 97,345 |
| 2022-11-15 | 1,905.00 | 1,965.00 | 1,865.00 | 1,925.00 | 1,881.67 | 173,453 |
| 2022-11-14 | 1,835.00 | 1,910.00 | 1,805.00 | 1,905.00 | 1,862.12 | 203,966 |
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.