Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11,880.00 | 12,090.00 | 11,810.00 | 12,000.00 | 12,000.00 | 75,532 |
| 2024-04-24 | 11,790.00 | 11,910.00 | 11,730.00 | 11,880.00 | 11,880.00 | 72,695 |
| 2024-04-23 | 11,720.00 | 11,780.00 | 11,650.00 | 11,650.00 | 11,650.00 | 56,660 |
| 2024-04-22 | 11,510.00 | 11,800.00 | 11,510.00 | 11,720.00 | 11,720.00 | 82,460 |
| 2024-04-19 | 11,740.00 | 11,750.00 | 11,320.00 | 11,510.00 | 11,510.00 | 100,424 |
| 2024-04-18 | 11,380.00 | 11,740.00 | 11,380.00 | 11,740.00 | 11,740.00 | 82,913 |
| 2024-04-17 | 11,400.00 | 11,670.00 | 11,380.00 | 11,430.00 | 11,430.00 | 99,748 |
| 2024-04-16 | 11,900.00 | 11,900.00 | 11,400.00 | 11,410.00 | 11,410.00 | 155,816 |
| 2024-04-15 | 12,000.00 | 12,110.00 | 11,870.00 | 11,950.00 | 11,950.00 | 93,085 |
| 2024-04-12 | 12,350.00 | 12,360.00 | 12,110.00 | 12,140.00 | 12,140.00 | 66,129 |
| 2024-04-11 | 11,980.00 | 12,270.00 | 11,980.00 | 12,170.00 | 12,170.00 | 81,208 |
| 2024-04-09 | 12,150.00 | 12,320.00 | 12,140.00 | 12,170.00 | 12,170.00 | 105,240 |
| 2024-04-08 | 12,400.00 | 12,400.00 | 12,020.00 | 12,160.00 | 12,160.00 | 165,541 |
| 2024-04-05 | 12,620.00 | 12,640.00 | 12,320.00 | 12,390.00 | 12,390.00 | 174,347 |
| 2024-04-04 | 12,840.00 | 12,940.00 | 12,600.00 | 12,660.00 | 12,660.00 | 139,373 |
| 2024-04-03 | 12,950.00 | 12,950.00 | 12,620.00 | 12,760.00 | 12,760.00 | 152,333 |
| 2024-04-02 | 13,130.00 | 13,170.00 | 12,960.00 | 12,960.00 | 12,960.00 | 119,176 |
| 2024-04-01 | 13,100.00 | 13,140.00 | 12,960.00 | 13,130.00 | 13,130.00 | 176,246 |
| 2024-03-29 | 13,250.00 | 13,310.00 | 13,020.00 | 13,100.00 | 13,100.00 | 165,078 |
| 2024-03-28 | 13,710.00 | 13,740.00 | 13,180.00 | 13,220.00 | 13,220.00 | 300,252 |
| 2024-03-27 | 13,510.00 | 13,890.00 | 13,500.00 | 13,710.00 | 13,710.00 | 217,859 |
| 2024-03-26 | 13,800.00 | 13,870.00 | 13,510.00 | 13,560.00 | 13,560.00 | 276,990 |
| 2024-03-25 | 13,880.00 | 13,910.00 | 13,600.00 | 13,760.00 | 13,760.00 | 196,613 |
| 2024-03-22 | 14,110.00 | 14,180.00 | 13,810.00 | 13,880.00 | 13,880.00 | 264,568 |
| 2024-03-21 | 14,200.00 | 14,200.00 | 14,040.00 | 14,070.00 | 14,070.00 | 222,597 |
| 2024-03-20 | 14,240.00 | 14,240.00 | 14,000.00 | 14,080.00 | 14,080.00 | 197,275 |
| 2024-03-19 | 14,440.00 | 14,440.00 | 14,050.00 | 14,150.00 | 14,150.00 | 264,310 |
| 2024-03-18 | 14,500.00 | 14,620.00 | 14,200.00 | 14,530.00 | 14,530.00 | 651,637 |
| 2024-03-15 | 14,200.00 | 14,310.00 | 14,010.00 | 14,040.00 | 14,040.00 | 278,825 |
| 2024-03-14 | 14,450.00 | 14,450.00 | 14,050.00 | 14,320.00 | 14,320.00 | 352,543 |
| 2024-03-13 | 14,700.00 | 14,700.00 | 14,270.00 | 14,450.00 | 14,450.00 | 543,398 |
| 2024-03-12 | 14,400.00 | 14,910.00 | 14,100.00 | 14,780.00 | 14,780.00 | 1,308,914 |
| 2024-03-11 | 14,320.00 | 14,500.00 | 13,900.00 | 13,940.00 | 13,940.00 | 577,090 |
| 2024-03-08 | 14,520.00 | 15,300.00 | 14,210.00 | 14,310.00 | 14,310.00 | 2,040,769 |
| 2024-03-07 | 14,050.00 | 14,610.00 | 13,900.00 | 14,430.00 | 14,430.00 | 1,085,160 |
| 2024-03-06 | 14,340.00 | 14,450.00 | 13,820.00 | 13,850.00 | 13,850.00 | 480,822 |
| 2024-03-05 | 13,660.00 | 14,340.00 | 13,630.00 | 14,310.00 | 14,310.00 | 863,746 |
| 2024-03-04 | 13,950.00 | 14,110.00 | 13,600.00 | 13,660.00 | 13,660.00 | 504,971 |
| 2024-02-29 | 14,750.00 | 14,760.00 | 14,000.00 | 14,030.00 | 14,030.00 | 707,364 |
| 2024-02-28 | 13,760.00 | 14,650.00 | 13,690.00 | 14,440.00 | 14,440.00 | 1,088,937 |
| 2024-02-27 | 14,260.00 | 14,920.00 | 13,830.00 | 13,880.00 | 13,880.00 | 2,189,639 |
| 2024-02-26 | 13,250.00 | 15,760.00 | 13,070.00 | 14,210.00 | 14,210.00 | 8,105,206 |
| 2024-02-23 | 13,160.00 | 13,170.00 | 12,870.00 | 12,930.00 | 12,930.00 | 188,492 |
| 2024-02-22 | 13,100.00 | 13,600.00 | 13,000.00 | 13,060.00 | 13,060.00 | 538,027 |
| 2024-02-21 | 12,990.00 | 13,210.00 | 12,860.00 | 13,020.00 | 13,020.00 | 199,842 |
| 2024-02-20 | 13,120.00 | 13,130.00 | 12,050.00 | 13,070.00 | 13,070.00 | 200,736 |
| 2024-02-19 | 13,250.00 | 13,320.00 | 13,100.00 | 13,110.00 | 13,110.00 | 196,322 |
| 2024-02-16 | 13,150.00 | 13,400.00 | 13,100.00 | 13,240.00 | 13,240.00 | 338,577 |
| 2024-02-15 | 13,080.00 | 13,210.00 | 13,000.00 | 13,080.00 | 13,080.00 | 279,946 |
| 2024-02-14 | 12,810.00 | 13,070.00 | 12,680.00 | 13,070.00 | 13,070.00 | 213,649 |
| 2024-02-13 | 12,920.00 | 13,180.00 | 12,890.00 | 13,080.00 | 13,080.00 | 258,822 |
| 2024-02-08 | 13,060.00 | 13,220.00 | 12,900.00 | 12,910.00 | 12,910.00 | 455,517 |
| 2024-02-07 | 13,410.00 | 13,470.00 | 12,870.00 | 13,160.00 | 13,160.00 | 800,012 |
| 2024-02-06 | 12,400.00 | 14,490.00 | 12,370.00 | 13,310.00 | 13,310.00 | 6,949,402 |
| 2024-02-05 | 12,490.00 | 12,730.00 | 12,380.00 | 12,430.00 | 12,430.00 | 196,801 |
| 2024-02-02 | 12,190.00 | 12,430.00 | 12,160.00 | 12,360.00 | 12,360.00 | 112,802 |
| 2024-02-01 | 12,160.00 | 12,220.00 | 12,050.00 | 12,180.00 | 12,180.00 | 126,249 |
| 2024-01-31 | 12,160.00 | 12,320.00 | 12,160.00 | 12,160.00 | 12,160.00 | 91,921 |
| 2024-01-30 | 12,430.00 | 12,670.00 | 12,270.00 | 12,280.00 | 12,280.00 | 169,815 |
| 2024-01-29 | 12,550.00 | 12,800.00 | 12,290.00 | 12,400.00 | 12,400.00 | 230,521 |
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.