ilShinbiobase Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 3,770.00 | 3,785.00 | 3,710.00 | 3,740.00 | 3,649.93 | 128,781 |
| 2021-12-03 | 3,740.00 | 3,825.00 | 3,710.00 | 3,775.00 | 3,684.08 | 169,665 |
| 2021-12-02 | 3,565.00 | 3,825.00 | 3,565.00 | 3,745.00 | 3,654.81 | 519,527 |
| 2021-12-01 | 3,395.00 | 3,640.00 | 3,395.00 | 3,585.00 | 3,498.66 | 375,494 |
| 2021-11-30 | 3,830.00 | 3,865.00 | 3,400.00 | 3,440.00 | 3,357.15 | 746,422 |
| 2021-11-29 | 3,800.00 | 3,910.00 | 3,730.00 | 3,830.00 | 3,737.76 | 438,821 |
| 2021-11-26 | 3,735.00 | 3,890.00 | 3,700.00 | 3,790.00 | 3,698.72 | 393,656 |
| 2021-11-25 | 3,940.00 | 3,945.00 | 3,680.00 | 3,735.00 | 3,645.05 | 519,569 |
| 2021-11-24 | 3,810.00 | 3,920.00 | 3,800.00 | 3,870.00 | 3,776.80 | 220,646 |
| 2021-11-23 | 3,765.00 | 3,955.00 | 3,765.00 | 3,790.00 | 3,698.72 | 189,404 |
| 2021-11-22 | 3,795.00 | 3,835.00 | 3,760.00 | 3,800.00 | 3,708.48 | 130,552 |
| 2021-11-19 | 3,675.00 | 3,895.00 | 3,675.00 | 3,805.00 | 3,713.36 | 275,018 |
| 2021-11-18 | 3,800.00 | 3,800.00 | 3,705.00 | 3,715.00 | 3,625.53 | 125,844 |
| 2021-11-17 | 3,910.00 | 3,975.00 | 3,800.00 | 3,800.00 | 3,708.48 | 226,532 |
| 2021-11-16 | 3,990.00 | 3,990.00 | 3,905.00 | 3,925.00 | 3,830.47 | 96,557 |
| 2021-11-15 | 3,975.00 | 4,010.00 | 3,925.00 | 3,985.00 | 3,889.03 | 174,933 |
| 2021-11-12 | 3,705.00 | 3,930.00 | 3,705.00 | 3,910.00 | 3,815.83 | 289,679 |
| 2021-11-11 | 3,710.00 | 3,835.00 | 3,710.00 | 3,710.00 | 3,620.65 | 307,930 |
| 2021-11-10 | 3,865.00 | 3,935.00 | 3,785.00 | 3,805.00 | 3,713.36 | 316,702 |
| 2021-11-09 | 3,995.00 | 4,085.00 | 3,875.00 | 3,900.00 | 3,806.07 | 324,075 |
| 2021-11-08 | 4,030.00 | 4,070.00 | 3,935.00 | 4,030.00 | 3,932.94 | 267,589 |
| 2021-11-05 | 4,110.00 | 4,160.00 | 4,010.00 | 4,030.00 | 3,932.94 | 235,783 |
| 2021-11-04 | 4,320.00 | 4,320.00 | 4,130.00 | 4,130.00 | 4,030.54 | 355,894 |
| 2021-11-03 | 4,425.00 | 4,425.00 | 4,260.00 | 4,265.00 | 4,162.28 | 197,772 |
| 2021-11-02 | 4,210.00 | 4,410.00 | 4,210.00 | 4,390.00 | 4,284.27 | 325,753 |
| 2021-11-01 | 4,310.00 | 4,355.00 | 4,225.00 | 4,240.00 | 4,137.89 | 208,875 |
| 2021-10-29 | 4,485.00 | 4,530.00 | 4,270.00 | 4,335.00 | 4,230.60 | 313,464 |
| 2021-10-28 | 4,415.00 | 4,520.00 | 4,360.00 | 4,475.00 | 4,367.23 | 308,805 |
| 2021-10-27 | 4,500.00 | 4,530.00 | 4,405.00 | 4,410.00 | 4,303.79 | 302,472 |
| 2021-10-26 | 4,470.00 | 4,830.00 | 4,435.00 | 4,460.00 | 4,352.59 | 3,320,002 |
| 2021-10-25 | 4,420.00 | 4,430.00 | 4,310.00 | 4,425.00 | 4,318.43 | 107,460 |
| 2021-10-22 | 4,380.00 | 4,490.00 | 4,335.00 | 4,385.00 | 4,279.39 | 219,198 |
| 2021-10-21 | 4,550.00 | 4,550.00 | 4,395.00 | 4,410.00 | 4,303.79 | 218,011 |
| 2021-10-20 | 4,530.00 | 4,635.00 | 4,490.00 | 4,510.00 | 4,401.38 | 201,775 |
| 2021-10-19 | 4,505.00 | 4,560.00 | 4,475.00 | 4,515.00 | 4,406.26 | 118,952 |
| 2021-10-18 | 4,535.00 | 4,570.00 | 4,475.00 | 4,525.00 | 4,416.02 | 140,159 |
| 2021-10-15 | 4,525.00 | 4,580.00 | 4,470.00 | 4,570.00 | 4,459.94 | 221,046 |
| 2021-10-14 | 4,415.00 | 4,535.00 | 4,410.00 | 4,500.00 | 4,391.62 | 278,745 |
← NewerPage 19 of 19 · 1,118 trading days
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.