Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,550.00 | 12,800.00 | 12,290.00 | 12,400.00 | 12,400.00 | 230,521 |
| 2024-01-26 | 12,450.00 | 12,800.00 | 12,260.00 | 12,550.00 | 12,550.00 | 307,747 |
| 2024-01-25 | 13,230.00 | 14,500.00 | 12,520.00 | 12,590.00 | 12,590.00 | 2,712,190 |
| 2024-01-24 | 11,960.00 | 12,690.00 | 11,850.00 | 12,280.00 | 12,280.00 | 203,512 |
| 2024-01-23 | 11,900.00 | 12,050.00 | 11,730.00 | 11,950.00 | 11,950.00 | 137,446 |
| 2024-01-22 | 12,280.00 | 12,280.00 | 11,760.00 | 11,880.00 | 11,880.00 | 220,481 |
| 2024-01-19 | 12,300.00 | 12,540.00 | 12,100.00 | 12,200.00 | 12,200.00 | 145,196 |
| 2024-01-18 | 12,200.00 | 12,400.00 | 12,110.00 | 12,200.00 | 12,200.00 | 139,349 |
| 2024-01-17 | 12,880.00 | 12,900.00 | 12,330.00 | 12,330.00 | 12,330.00 | 193,639 |
| 2024-01-16 | 13,040.00 | 13,240.00 | 12,830.00 | 12,860.00 | 12,860.00 | 187,973 |
| 2024-01-15 | 13,270.00 | 13,330.00 | 13,050.00 | 13,090.00 | 13,090.00 | 178,712 |
| 2024-01-12 | 13,600.00 | 13,610.00 | 13,290.00 | 13,330.00 | 13,330.00 | 172,866 |
| 2024-01-11 | 13,530.00 | 13,800.00 | 13,520.00 | 13,610.00 | 13,610.00 | 127,807 |
| 2024-01-10 | 13,890.00 | 13,890.00 | 13,510.00 | 13,530.00 | 13,530.00 | 186,892 |
| 2024-01-09 | 13,900.00 | 14,280.00 | 13,790.00 | 13,820.00 | 13,820.00 | 263,374 |
| 2024-01-08 | 14,250.00 | 14,250.00 | 13,780.00 | 13,780.00 | 13,780.00 | 306,656 |
| 2024-01-05 | 13,520.00 | 14,660.00 | 13,520.00 | 13,900.00 | 13,900.00 | 1,639,809 |
| 2024-01-04 | 13,320.00 | 13,480.00 | 13,170.00 | 13,400.00 | 13,400.00 | 130,712 |
| 2024-01-03 | 13,660.00 | 13,660.00 | 13,390.00 | 13,420.00 | 13,420.00 | 156,051 |
| 2024-01-02 | 13,700.00 | 13,920.00 | 13,600.00 | 13,750.00 | 13,750.00 | 199,168 |
| 2023-12-28 | 13,560.00 | 13,670.00 | 13,400.00 | 13,670.00 | 13,670.00 | 159,396 |
| 2023-12-27 | 13,230.00 | 13,610.00 | 13,230.00 | 13,560.00 | 13,560.00 | 175,990 |
| 2023-12-26 | 13,600.00 | 13,690.00 | 13,270.00 | 13,350.00 | 13,350.00 | 249,784 |
| 2023-12-22 | 13,760.00 | 14,050.00 | 13,530.00 | 13,570.00 | 13,570.00 | 272,042 |
| 2023-12-21 | 13,700.00 | 13,800.00 | 13,530.00 | 13,670.00 | 13,670.00 | 202,083 |
| 2023-12-20 | 13,450.00 | 13,800.00 | 13,450.00 | 13,770.00 | 13,770.00 | 307,016 |
| 2023-12-19 | 13,640.00 | 13,640.00 | 13,370.00 | 13,440.00 | 13,440.00 | 248,730 |
| 2023-12-18 | 13,390.00 | 13,780.00 | 13,380.00 | 13,640.00 | 13,640.00 | 306,573 |
| 2023-12-15 | 13,260.00 | 13,940.00 | 13,260.00 | 13,370.00 | 13,370.00 | 543,270 |
| 2023-12-14 | 13,410.00 | 13,480.00 | 13,200.00 | 13,250.00 | 13,250.00 | 240,586 |
| 2023-12-13 | 13,780.00 | 13,790.00 | 13,210.00 | 13,250.00 | 13,250.00 | 359,223 |
| 2023-12-12 | 14,030.00 | 14,040.00 | 13,690.00 | 13,780.00 | 13,780.00 | 351,221 |
| 2023-12-11 | 13,910.00 | 14,450.00 | 13,620.00 | 14,010.00 | 14,010.00 | 860,582 |
| 2023-12-08 | 13,590.00 | 13,950.00 | 13,430.00 | 13,670.00 | 13,670.00 | 491,015 |
| 2023-12-07 | 13,270.00 | 15,180.00 | 13,210.00 | 13,630.00 | 13,630.00 | 3,067,408 |
| 2023-12-06 | 13,430.00 | 13,430.00 | 13,130.00 | 13,220.00 | 13,220.00 | 245,607 |
| 2023-12-05 | 13,800.00 | 13,930.00 | 13,390.00 | 13,470.00 | 13,470.00 | 385,334 |
| 2023-12-04 | 14,390.00 | 14,590.00 | 13,900.00 | 13,990.00 | 13,990.00 | 530,301 |
| 2023-12-01 | 15,140.00 | 15,150.00 | 14,130.00 | 14,300.00 | 14,300.00 | 1,216,870 |
| 2023-11-30 | 12,830.00 | 16,390.00 | 12,820.00 | 15,340.00 | 15,340.00 | 6,850,311 |
| 2023-11-29 | 12,780.00 | 12,860.00 | 12,570.00 | 12,710.00 | 12,710.00 | 179,958 |
| 2023-11-28 | 13,320.00 | 13,790.00 | 12,750.00 | 12,780.00 | 12,780.00 | 581,783 |
| 2023-11-27 | 13,060.00 | 13,060.00 | 12,750.00 | 12,780.00 | 12,780.00 | 183,251 |
| 2023-11-24 | 13,090.00 | 13,100.00 | 12,980.00 | 13,000.00 | 13,000.00 | 86,273 |
| 2023-11-23 | 13,130.00 | 13,300.00 | 13,010.00 | 13,010.00 | 13,010.00 | 127,687 |
| 2023-11-22 | 13,300.00 | 13,300.00 | 13,010.00 | 13,130.00 | 13,130.00 | 94,381 |
| 2023-11-21 | 13,400.00 | 13,420.00 | 13,180.00 | 13,300.00 | 13,300.00 | 90,446 |
| 2023-11-20 | 13,200.00 | 13,470.00 | 13,100.00 | 13,330.00 | 13,330.00 | 113,728 |
| 2023-11-17 | 13,560.00 | 13,570.00 | 13,070.00 | 13,150.00 | 13,150.00 | 119,720 |
| 2023-11-16 | 13,600.00 | 13,800.00 | 13,410.00 | 13,580.00 | 13,580.00 | 122,266 |
| 2023-11-15 | 13,900.00 | 13,920.00 | 13,520.00 | 13,540.00 | 13,540.00 | 184,708 |
| 2023-11-14 | 13,010.00 | 13,570.00 | 13,010.00 | 13,480.00 | 13,480.00 | 142,789 |
| 2023-11-13 | 13,500.00 | 13,680.00 | 13,000.00 | 13,010.00 | 13,010.00 | 106,768 |
| 2023-11-10 | 13,400.00 | 13,810.00 | 13,230.00 | 13,370.00 | 13,370.00 | 110,842 |
| 2023-11-09 | 13,810.00 | 14,030.00 | 13,500.00 | 13,680.00 | 13,680.00 | 130,769 |
| 2023-11-08 | 14,340.00 | 14,520.00 | 13,750.00 | 13,800.00 | 13,800.00 | 144,511 |
| 2023-11-07 | 15,030.00 | 15,030.00 | 14,080.00 | 14,340.00 | 14,340.00 | 255,893 |
| 2023-11-06 | 14,180.00 | 15,380.00 | 13,950.00 | 15,030.00 | 15,030.00 | 797,765 |
| 2023-11-03 | 13,250.00 | 13,570.00 | 12,900.00 | 13,490.00 | 13,490.00 | 243,838 |
| 2023-11-02 | 12,150.00 | 12,900.00 | 12,150.00 | 12,860.00 | 12,860.00 | 240,053 |
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.