Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,060.00 | 9,210.00 | 8,970.00 | 9,020.00 | 9,020.00 | 98,547 |
| 2024-07-23 | 9,450.00 | 9,600.00 | 9,220.00 | 9,230.00 | 9,230.00 | 85,035 |
| 2024-07-22 | 9,740.00 | 9,790.00 | 9,520.00 | 9,520.00 | 9,520.00 | 69,774 |
| 2024-07-19 | 9,600.00 | 9,800.00 | 9,590.00 | 9,800.00 | 9,800.00 | 53,336 |
| 2024-07-18 | 9,810.00 | 9,840.00 | 9,620.00 | 9,660.00 | 9,660.00 | 75,835 |
| 2024-07-17 | 9,920.00 | 9,970.00 | 9,880.00 | 9,880.00 | 9,880.00 | 50,332 |
| 2024-07-16 | 9,920.00 | 10,050.00 | 9,890.00 | 9,920.00 | 9,920.00 | 48,976 |
| 2024-07-15 | 10,030.00 | 10,040.00 | 9,920.00 | 10,000.00 | 10,000.00 | 43,295 |
| 2024-07-12 | 10,170.00 | 10,430.00 | 10,020.00 | 10,030.00 | 10,030.00 | 95,669 |
| 2024-07-11 | 9,970.00 | 10,140.00 | 9,960.00 | 10,080.00 | 10,080.00 | 87,105 |
| 2024-07-10 | 9,970.00 | 10,000.00 | 9,870.00 | 9,940.00 | 9,940.00 | 44,740 |
| 2024-07-09 | 10,140.00 | 10,180.00 | 9,960.00 | 10,020.00 | 10,020.00 | 61,490 |
| 2024-07-08 | 9,800.00 | 10,050.00 | 9,710.00 | 10,010.00 | 10,010.00 | 113,048 |
| 2024-07-05 | 9,880.00 | 9,930.00 | 9,810.00 | 9,820.00 | 9,820.00 | 106,198 |
| 2024-07-04 | 10,060.00 | 10,150.00 | 9,850.00 | 9,880.00 | 9,880.00 | 175,152 |
| 2024-07-03 | 10,120.00 | 10,270.00 | 10,060.00 | 10,060.00 | 10,060.00 | 67,185 |
| 2024-07-02 | 10,250.00 | 10,320.00 | 10,100.00 | 10,100.00 | 10,100.00 | 62,118 |
| 2024-07-01 | 10,300.00 | 10,410.00 | 10,090.00 | 10,320.00 | 10,320.00 | 106,226 |
| 2024-06-28 | 10,140.00 | 10,360.00 | 10,100.00 | 10,200.00 | 10,200.00 | 75,465 |
| 2024-06-27 | 10,340.00 | 10,430.00 | 10,130.00 | 10,130.00 | 10,130.00 | 77,075 |
| 2024-06-26 | 10,420.00 | 10,630.00 | 10,300.00 | 10,320.00 | 10,320.00 | 133,433 |
| 2024-06-25 | 10,340.00 | 10,690.00 | 10,340.00 | 10,460.00 | 10,460.00 | 75,561 |
| 2024-06-24 | 10,870.00 | 10,880.00 | 10,490.00 | 10,550.00 | 10,550.00 | 125,947 |
| 2024-06-21 | 10,880.00 | 11,040.00 | 10,850.00 | 10,880.00 | 10,880.00 | 99,004 |
| 2024-06-20 | 11,050.00 | 11,490.00 | 11,050.00 | 11,060.00 | 11,060.00 | 53,121 |
| 2024-06-19 | 11,200.00 | 11,210.00 | 11,000.00 | 11,060.00 | 11,060.00 | 60,392 |
| 2024-06-18 | 11,160.00 | 11,240.00 | 11,100.00 | 11,100.00 | 11,100.00 | 49,008 |
| 2024-06-17 | 11,170.00 | 11,250.00 | 11,120.00 | 11,170.00 | 11,170.00 | 61,165 |
| 2024-06-14 | 11,450.00 | 11,450.00 | 11,160.00 | 11,190.00 | 11,190.00 | 105,729 |
| 2024-06-13 | 11,630.00 | 11,760.00 | 11,440.00 | 11,450.00 | 11,450.00 | 106,633 |
| 2024-06-12 | 11,910.00 | 11,910.00 | 11,520.00 | 11,620.00 | 11,620.00 | 104,652 |
| 2024-06-11 | 11,510.00 | 12,100.00 | 11,510.00 | 11,760.00 | 11,760.00 | 302,783 |
| 2024-06-10 | 11,490.00 | 11,640.00 | 11,410.00 | 11,560.00 | 11,560.00 | 82,472 |
| 2024-06-07 | 11,480.00 | 11,610.00 | 11,440.00 | 11,520.00 | 11,520.00 | 89,878 |
| 2024-06-05 | 11,400.00 | 11,690.00 | 11,400.00 | 11,460.00 | 11,460.00 | 113,272 |
| 2024-06-04 | 11,130.00 | 12,100.00 | 11,130.00 | 11,460.00 | 11,460.00 | 397,088 |
| 2024-06-03 | 11,000.00 | 11,170.00 | 10,980.00 | 11,090.00 | 11,090.00 | 63,683 |
| 2024-05-31 | 10,860.00 | 11,190.00 | 10,860.00 | 10,970.00 | 10,970.00 | 65,826 |
| 2024-05-30 | 11,090.00 | 11,130.00 | 10,850.00 | 10,910.00 | 10,910.00 | 125,302 |
| 2024-05-29 | 11,210.00 | 11,210.00 | 11,010.00 | 11,080.00 | 11,080.00 | 77,852 |
| 2024-05-28 | 11,330.00 | 11,340.00 | 11,170.00 | 11,210.00 | 11,210.00 | 63,747 |
| 2024-05-27 | 11,120.00 | 11,340.00 | 11,050.00 | 11,300.00 | 11,300.00 | 93,808 |
| 2024-05-24 | 11,270.00 | 11,270.00 | 11,100.00 | 11,120.00 | 11,120.00 | 109,248 |
| 2024-05-23 | 11,420.00 | 11,460.00 | 11,200.00 | 11,290.00 | 11,290.00 | 86,869 |
| 2024-05-22 | 11,420.00 | 11,480.00 | 11,400.00 | 11,410.00 | 11,410.00 | 52,729 |
| 2024-05-21 | 11,530.00 | 11,560.00 | 11,380.00 | 11,420.00 | 11,420.00 | 76,719 |
| 2024-05-20 | 11,650.00 | 11,650.00 | 11,500.00 | 11,560.00 | 11,560.00 | 68,943 |
| 2024-05-17 | 11,730.00 | 11,880.00 | 11,550.00 | 11,590.00 | 11,590.00 | 79,011 |
| 2024-05-16 | 11,730.00 | 11,850.00 | 11,720.00 | 11,730.00 | 11,730.00 | 80,801 |
| 2024-05-14 | 11,680.00 | 11,900.00 | 11,680.00 | 11,750.00 | 11,750.00 | 53,718 |
| 2024-05-13 | 11,820.00 | 11,880.00 | 11,660.00 | 11,680.00 | 11,680.00 | 80,038 |
| 2024-05-10 | 11,940.00 | 12,000.00 | 11,790.00 | 11,810.00 | 11,810.00 | 71,793 |
| 2024-05-09 | 12,060.00 | 12,100.00 | 11,910.00 | 11,930.00 | 11,930.00 | 81,234 |
| 2024-05-08 | 12,070.00 | 12,070.00 | 11,930.00 | 12,060.00 | 12,060.00 | 51,851 |
| 2024-05-07 | 12,000.00 | 12,050.00 | 11,930.00 | 11,970.00 | 11,970.00 | 71,130 |
| 2024-05-03 | 12,000.00 | 12,150.00 | 11,940.00 | 11,970.00 | 11,970.00 | 57,563 |
| 2024-05-02 | 12,150.00 | 12,260.00 | 11,950.00 | 12,000.00 | 12,000.00 | 89,431 |
| 2024-04-30 | 12,320.00 | 12,330.00 | 12,120.00 | 12,200.00 | 12,200.00 | 78,452 |
| 2024-04-29 | 11,930.00 | 12,280.00 | 11,900.00 | 12,250.00 | 12,250.00 | 121,333 |
| 2024-04-26 | 12,070.00 | 12,150.00 | 11,840.00 | 11,890.00 | 11,890.00 | 76,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 499.9998 KRW |
| 2021-12-29 | 499.9998 KRW |
| 2020-12-29 | 299.9999 KRW |
| 2019-12-27 | 360.9003 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.