See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.42▲ 3.97%
← 068330.KQ stock page

ilShinbiobase Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-073,295.003,300.003,165.003,195.003,123.08148,756
2022-03-043,300.003,330.003,255.003,295.003,220.83153,126
2022-03-033,285.003,305.003,245.003,290.003,215.95198,300
2022-03-023,205.003,270.003,195.003,260.003,186.62219,379
2022-02-283,155.003,245.003,155.003,235.003,162.18232,675
2022-02-253,150.003,320.003,120.003,185.003,113.31623,399
2022-02-243,085.003,550.002,985.003,145.003,074.211,810,341
2022-02-233,140.003,180.003,110.003,140.003,069.32154,936
2022-02-223,190.003,260.003,115.003,135.003,064.44241,920
2022-02-213,230.003,285.003,200.003,270.003,196.40106,683
2022-02-183,175.003,270.003,175.003,265.003,191.51114,976
2022-02-173,270.003,300.003,150.003,230.003,157.30254,761
2022-02-163,130.003,370.003,130.003,250.003,176.85453,424
2022-02-153,135.003,225.003,050.003,075.003,005.79208,425
2022-02-143,215.003,250.003,150.003,150.003,079.10217,398
2022-02-113,350.003,390.003,300.003,310.003,235.50187,946
2022-02-103,550.003,575.003,400.003,415.003,338.13451,467
2022-02-093,525.003,580.003,500.003,510.003,430.99333,052
2022-02-083,400.003,950.003,325.003,500.003,421.222,845,985
2022-02-073,390.003,400.003,300.003,345.003,269.71170,706
2022-02-043,355.003,415.003,315.003,395.003,318.58210,581
2022-02-033,230.003,385.003,230.003,380.003,303.92248,362
2022-01-283,080.003,210.003,060.003,200.003,127.97340,023
2022-01-273,235.003,255.003,065.003,090.003,020.45347,455
2022-01-263,205.003,320.003,205.003,235.003,162.18225,378
2022-01-253,380.003,480.003,220.003,250.003,176.85482,069
2022-01-243,460.003,490.003,360.003,410.003,333.25331,039
2022-01-213,600.003,670.003,495.003,500.003,421.22439,984
2022-01-203,565.003,650.003,540.003,630.003,548.29255,809
2022-01-193,610.003,680.003,585.003,590.003,509.19238,298
2022-01-183,770.003,845.003,700.003,710.003,626.49219,852
2022-01-173,965.003,965.003,785.003,795.003,709.58287,660
2022-01-144,040.004,040.003,945.003,965.003,875.75213,877
2022-01-134,030.004,095.004,010.004,025.003,934.40264,210
2022-01-124,055.004,090.004,050.004,055.003,963.73203,936
2022-01-114,205.004,250.004,050.004,055.003,963.73366,000
2022-01-104,190.004,360.004,150.004,230.004,134.79646,985
2022-01-074,305.004,350.004,200.004,230.004,134.79430,867
2022-01-064,400.004,445.004,350.004,350.004,252.09378,402
2022-01-054,350.004,495.004,340.004,490.004,388.94770,477
2022-01-044,500.004,500.004,380.004,380.004,281.41635,180
2022-01-034,465.004,530.004,425.004,465.004,364.50559,426
2021-12-304,745.004,950.004,465.004,465.004,364.509,877,920
2021-12-294,360.004,550.004,350.004,350.004,252.09777,475
2021-12-284,460.004,465.004,330.004,345.004,240.36656,341
2021-12-274,450.004,600.004,295.004,505.004,396.502,045,378
2021-12-244,690.004,735.004,530.004,540.004,430.661,243,339
2021-12-234,735.004,800.004,485.004,735.004,620.962,554,668
2021-12-224,450.005,090.004,445.004,675.004,562.4121,377,150
2021-12-214,590.004,600.004,370.004,405.004,298.911,841,128
2021-12-204,335.005,090.004,335.004,600.004,489.2218,614,250
2021-12-174,565.004,595.004,290.004,335.004,230.601,985,750
2021-12-164,410.004,930.004,400.004,595.004,484.3410,754,490
2021-12-153,765.004,820.003,765.004,425.004,318.4322,550,641
2021-12-143,945.004,140.003,745.003,760.003,669.451,173,057
2021-12-133,880.003,925.003,850.003,880.003,786.56171,768
2021-12-103,870.003,925.003,830.003,875.003,781.68192,045
2021-12-093,860.003,885.003,825.003,860.003,767.04237,492
2021-12-083,865.003,900.003,810.003,875.003,781.68278,984
2021-12-073,770.003,825.003,720.003,800.003,708.48224,800
← NewerPage 18 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-277.0000 KRW
2023-12-277.0000 KRW
2022-12-287.0000 KRW
2021-12-297.0000 KRW
2020-12-297.0000 KRW
2019-12-277.0000 KRW

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