Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 11,950.00 | 12,350.00 | 11,930.00 | 11,980.00 | 11,980.00 | 143,539 |
| 2023-10-31 | 12,490.00 | 12,490.00 | 11,780.00 | 11,840.00 | 11,840.00 | 178,642 |
| 2023-10-30 | 12,080.00 | 12,460.00 | 12,080.00 | 12,380.00 | 12,380.00 | 90,683 |
| 2023-10-27 | 12,060.00 | 12,650.00 | 12,030.00 | 12,250.00 | 12,250.00 | 223,217 |
| 2023-10-26 | 12,800.00 | 12,970.00 | 12,100.00 | 12,180.00 | 12,180.00 | 207,745 |
| 2023-10-25 | 13,360.00 | 13,490.00 | 13,090.00 | 13,120.00 | 13,120.00 | 138,084 |
| 2023-10-24 | 13,110.00 | 13,400.00 | 12,510.00 | 13,360.00 | 13,360.00 | 180,029 |
| 2023-10-23 | 12,960.00 | 13,430.00 | 12,960.00 | 13,090.00 | 13,090.00 | 133,822 |
| 2023-10-20 | 13,740.00 | 13,800.00 | 13,000.00 | 13,300.00 | 13,300.00 | 196,273 |
| 2023-10-19 | 14,510.00 | 14,740.00 | 13,920.00 | 13,960.00 | 13,960.00 | 155,930 |
| 2023-10-18 | 15,200.00 | 15,200.00 | 14,750.00 | 14,840.00 | 14,840.00 | 115,327 |
| 2023-10-17 | 14,660.00 | 15,360.00 | 14,660.00 | 15,230.00 | 15,230.00 | 177,585 |
| 2023-10-16 | 14,910.00 | 14,930.00 | 14,480.00 | 14,610.00 | 14,610.00 | 99,922 |
| 2023-10-13 | 15,420.00 | 15,450.00 | 14,890.00 | 15,040.00 | 15,040.00 | 141,706 |
| 2023-10-12 | 14,810.00 | 15,500.00 | 14,810.00 | 15,470.00 | 15,470.00 | 229,700 |
| 2023-10-11 | 14,480.00 | 15,020.00 | 14,480.00 | 14,810.00 | 14,810.00 | 167,908 |
| 2023-10-10 | 15,400.00 | 15,790.00 | 14,310.00 | 14,320.00 | 14,320.00 | 325,369 |
| 2023-10-06 | 14,000.00 | 14,790.00 | 14,000.00 | 14,690.00 | 14,690.00 | 160,034 |
| 2023-10-05 | 14,650.00 | 14,790.00 | 14,300.00 | 14,310.00 | 14,310.00 | 131,171 |
| 2023-10-04 | 15,280.00 | 15,280.00 | 14,610.00 | 14,610.00 | 14,610.00 | 128,869 |
| 2023-09-27 | 14,500.00 | 15,400.00 | 14,500.00 | 15,400.00 | 15,400.00 | 135,811 |
| 2023-09-26 | 15,130.00 | 15,480.00 | 14,930.00 | 14,960.00 | 14,960.00 | 136,373 |
| 2023-09-25 | 15,500.00 | 15,700.00 | 15,150.00 | 15,190.00 | 15,190.00 | 184,650 |
| 2023-09-22 | 15,700.00 | 15,860.00 | 15,420.00 | 15,790.00 | 15,790.00 | 175,173 |
| 2023-09-21 | 16,420.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | 198,732 |
| 2023-09-20 | 16,600.00 | 16,760.00 | 16,470.00 | 16,520.00 | 16,520.00 | 109,655 |
| 2023-09-19 | 16,750.00 | 16,930.00 | 16,590.00 | 16,600.00 | 16,600.00 | 139,872 |
| 2023-09-18 | 17,170.00 | 17,190.00 | 16,780.00 | 16,810.00 | 16,810.00 | 184,081 |
| 2023-09-15 | 17,000.00 | 17,240.00 | 16,890.00 | 17,190.00 | 17,190.00 | 156,984 |
| 2023-09-14 | 16,680.00 | 17,100.00 | 16,650.00 | 16,910.00 | 16,910.00 | 177,918 |
| 2023-09-13 | 17,000.00 | 17,340.00 | 16,780.00 | 16,780.00 | 16,780.00 | 249,572 |
| 2023-09-12 | 17,710.00 | 17,900.00 | 17,240.00 | 17,250.00 | 17,250.00 | 251,874 |
| 2023-09-11 | 18,100.00 | 18,220.00 | 17,620.00 | 17,660.00 | 17,660.00 | 202,206 |
| 2023-09-08 | 18,050.00 | 18,420.00 | 17,870.00 | 18,050.00 | 18,050.00 | 307,096 |
| 2023-09-07 | 18,590.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 213,991 |
| 2023-09-06 | 19,100.00 | 19,470.00 | 18,690.00 | 18,700.00 | 18,700.00 | 292,019 |
| 2023-09-05 | 19,050.00 | 19,390.00 | 19,000.00 | 19,090.00 | 19,090.00 | 273,550 |
| 2023-09-04 | 19,020.00 | 19,680.00 | 18,800.00 | 19,070.00 | 19,070.00 | 403,449 |
| 2023-09-01 | 20,400.00 | 20,400.00 | 19,010.00 | 19,010.00 | 19,010.00 | 795,365 |
| 2023-08-31 | 20,550.00 | 23,000.00 | 20,100.00 | 20,400.00 | 20,400.00 | 4,175,164 |
| 2023-08-30 | 18,070.00 | 19,700.00 | 17,960.00 | 19,480.00 | 19,480.00 | 1,365,472 |
| 2023-08-29 | 17,840.00 | 17,940.00 | 17,540.00 | 17,810.00 | 17,810.00 | 175,760 |
| 2023-08-28 | 17,570.00 | 17,860.00 | 17,330.00 | 17,760.00 | 17,760.00 | 181,608 |
| 2023-08-25 | 17,440.00 | 17,910.00 | 17,330.00 | 17,540.00 | 17,540.00 | 261,255 |
| 2023-08-24 | 17,330.00 | 17,930.00 | 17,330.00 | 17,680.00 | 17,680.00 | 230,138 |
| 2023-08-23 | 18,030.00 | 18,110.00 | 17,260.00 | 17,330.00 | 17,330.00 | 394,134 |
| 2023-08-22 | 18,550.00 | 18,860.00 | 18,130.00 | 18,150.00 | 18,150.00 | 171,874 |
| 2023-08-21 | 18,210.00 | 18,920.00 | 18,180.00 | 18,550.00 | 18,550.00 | 221,063 |
| 2023-08-18 | 18,340.00 | 18,490.00 | 17,900.00 | 18,290.00 | 18,290.00 | 238,885 |
| 2023-08-17 | 18,360.00 | 18,900.00 | 17,890.00 | 18,640.00 | 18,640.00 | 398,105 |
| 2023-08-16 | 19,500.00 | 19,510.00 | 18,620.00 | 18,710.00 | 18,710.00 | 409,049 |
| 2023-08-14 | 20,450.00 | 20,450.00 | 19,580.00 | 19,600.00 | 19,600.00 | 325,238 |
| 2023-08-11 | 19,980.00 | 20,250.00 | 19,800.00 | 20,100.00 | 20,100.00 | 238,498 |
| 2023-08-10 | 20,300.00 | 20,300.00 | 19,800.00 | 20,000.00 | 20,000.00 | 218,315 |
| 2023-08-09 | 19,750.00 | 20,550.00 | 19,490.00 | 20,400.00 | 20,400.00 | 341,185 |
| 2023-08-08 | 19,900.00 | 20,350.00 | 19,800.00 | 19,870.00 | 19,870.00 | 433,417 |
| 2023-08-07 | 21,500.00 | 21,500.00 | 20,000.00 | 20,050.00 | 20,050.00 | 711,819 |
| 2023-08-04 | 21,400.00 | 22,100.00 | 21,250.00 | 21,650.00 | 21,650.00 | 287,433 |
| 2023-08-03 | 21,600.00 | 21,850.00 | 21,000.00 | 21,500.00 | 21,500.00 | 395,923 |
| 2023-08-02 | 22,500.00 | 22,900.00 | 21,750.00 | 21,800.00 | 21,800.00 | 375,610 |
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.