Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 23,100.00 | 23,650.00 | 22,300.00 | 22,550.00 | 22,550.00 | 464,914 |
| 2023-07-31 | 22,300.00 | 23,450.00 | 22,300.00 | 23,200.00 | 23,200.00 | 623,564 |
| 2023-07-28 | 21,700.00 | 22,450.00 | 21,300.00 | 22,350.00 | 22,350.00 | 740,041 |
| 2023-07-27 | 21,750.00 | 24,650.00 | 21,750.00 | 22,150.00 | 22,150.00 | 1,723,865 |
| 2023-07-26 | 23,150.00 | 23,300.00 | 21,150.00 | 21,800.00 | 21,800.00 | 1,422,751 |
| 2023-07-25 | 24,000.00 | 24,250.00 | 23,200.00 | 23,400.00 | 23,400.00 | 839,504 |
| 2023-07-24 | 24,900.00 | 25,100.00 | 23,850.00 | 24,300.00 | 24,300.00 | 946,624 |
| 2023-07-21 | 25,450.00 | 25,500.00 | 25,000.00 | 25,150.00 | 25,150.00 | 490,034 |
| 2023-07-20 | 25,800.00 | 25,950.00 | 25,500.00 | 25,700.00 | 25,700.00 | 505,915 |
| 2023-07-19 | 27,900.00 | 28,000.00 | 26,200.00 | 26,250.00 | 26,250.00 | 1,525,873 |
| 2023-07-18 | 25,500.00 | 26,400.00 | 25,500.00 | 26,200.00 | 26,200.00 | 798,805 |
| 2023-07-17 | 26,350.00 | 26,400.00 | 25,500.00 | 25,750.00 | 25,750.00 | 515,251 |
| 2023-07-14 | 25,850.00 | 26,500.00 | 24,900.00 | 26,350.00 | 26,350.00 | 1,051,726 |
| 2023-07-13 | 25,700.00 | 26,050.00 | 25,550.00 | 25,650.00 | 25,650.00 | 426,224 |
| 2023-07-12 | 26,500.00 | 26,550.00 | 25,450.00 | 25,550.00 | 25,550.00 | 497,126 |
| 2023-07-11 | 25,350.00 | 26,150.00 | 25,300.00 | 25,950.00 | 25,950.00 | 578,542 |
| 2023-07-10 | 25,800.00 | 25,850.00 | 24,800.00 | 25,150.00 | 25,150.00 | 483,887 |
| 2023-07-07 | 25,500.00 | 26,150.00 | 25,500.00 | 25,800.00 | 25,800.00 | 440,085 |
| 2023-07-06 | 27,100.00 | 27,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | 555,963 |
| 2023-07-05 | 26,650.00 | 27,750.00 | 26,500.00 | 27,050.00 | 27,050.00 | 946,369 |
| 2023-07-04 | 27,600.00 | 27,650.00 | 26,200.00 | 26,400.00 | 26,400.00 | 608,257 |
| 2023-07-03 | 26,450.00 | 27,600.00 | 25,600.00 | 27,250.00 | 27,250.00 | 1,076,975 |
| 2023-06-30 | 25,850.00 | 26,550.00 | 25,550.00 | 26,250.00 | 26,250.00 | 989,076 |
| 2023-06-29 | 26,750.00 | 26,900.00 | 26,050.00 | 26,100.00 | 26,100.00 | 742,971 |
| 2023-06-28 | 28,100.00 | 28,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | 741,894 |
| 2023-06-27 | 28,800.00 | 28,800.00 | 27,450.00 | 27,650.00 | 27,650.00 | 719,950 |
| 2023-06-26 | 29,500.00 | 29,600.00 | 28,100.00 | 28,650.00 | 28,650.00 | 1,065,969 |
| 2023-06-23 | 29,400.00 | 31,100.00 | 29,400.00 | 29,700.00 | 29,700.00 | 1,496,546 |
| 2023-06-22 | 29,850.00 | 30,300.00 | 29,050.00 | 29,550.00 | 29,550.00 | 1,472,466 |
| 2023-06-21 | 32,050.00 | 32,450.00 | 30,100.00 | 30,300.00 | 30,300.00 | 1,867,493 |
| 2023-06-20 | 33,000.00 | 33,000.00 | 32,200.00 | 32,300.00 | 32,300.00 | 1,184,914 |
| 2023-06-19 | 32,300.00 | 33,850.00 | 32,000.00 | 33,650.00 | 33,650.00 | 2,155,981 |
| 2023-06-16 | 35,500.00 | 36,250.00 | 33,000.00 | 33,100.00 | 33,100.00 | 6,029,013 |
| 2023-06-15 | 33,600.00 | 33,700.00 | 31,100.00 | 33,250.00 | 33,250.00 | 6,388,709 |
| 2023-06-14 | 34,700.00 | 38,850.00 | 33,850.00 | 34,550.00 | 34,550.00 | 21,912,740 |
| 2023-06-13 | 30,150.00 | 30,650.00 | 29,050.00 | 29,900.00 | 29,900.00 | 5,003,983 |
| 2023-06-12 | 29,750.00 | 31,650.00 | 29,300.00 | 30,100.00 | 30,100.00 | 8,118,866 |
| 2023-06-09 | 29,300.00 | 29,750.00 | 28,700.00 | 29,500.00 | 29,500.00 | 2,892,535 |
| 2023-06-08 | 30,100.00 | 31,250.00 | 28,550.00 | 28,700.00 | 28,700.00 | 6,033,611 |
| 2023-06-07 | 26,900.00 | 32,150.00 | 26,900.00 | 30,050.00 | 30,050.00 | 20,274,020 |
| 2023-06-05 | 26,350.00 | 26,700.00 | 25,300.00 | 26,300.00 | 26,300.00 | 3,989,961 |
| 2023-06-02 | 31,800.00 | 31,850.00 | 27,000.00 | 27,000.00 | 27,000.00 | 8,660,530 |
| 2023-06-01 | 29,000.00 | 33,500.00 | 28,850.00 | 30,800.00 | 30,800.00 | 18,257,750 |
| 2023-05-31 | 20,750.00 | 26,950.00 | 20,550.00 | 26,950.00 | 26,950.00 | 9,722,393 |
| 2023-04-26 | 44,149.99 | 45,299.99 | 40,299.99 | 41,499.99 | 51,682.86 | 2,135,433 |
| 2023-04-25 | 47,699.99 | 48,099.99 | 43,999.99 | 45,349.99 | 56,477.53 | 1,786,800 |
| 2023-04-24 | 46,099.99 | 48,299.99 | 43,399.99 | 46,299.99 | 57,660.63 | 3,566,352 |
| 2023-04-21 | 53,899.99 | 57,199.99 | 43,599.99 | 44,549.99 | 55,481.23 | 8,108,803 |
| 2023-04-20 | 45,449.99 | 52,499.99 | 44,149.99 | 49,699.99 | 61,894.89 | 8,471,338 |
| 2023-04-19 | 42,999.99 | 43,449.99 | 41,349.99 | 42,499.99 | 52,928.23 | 1,481,220 |
| 2023-04-18 | 45,049.99 | 49,399.99 | 43,399.99 | 43,799.99 | 54,547.21 | 4,075,361 |
| 2023-04-17 | 44,449.99 | 44,899.99 | 41,849.99 | 42,699.99 | 53,177.30 | 1,839,497 |
| 2023-04-14 | 46,999.99 | 47,049.99 | 43,749.99 | 45,599.99 | 56,788.87 | 1,566,161 |
| 2023-04-13 | 46,949.99 | 47,499.99 | 43,399.99 | 45,199.99 | 56,290.73 | 2,133,914 |
| 2023-04-12 | 53,199.99 | 53,599.99 | 47,899.99 | 48,999.99 | 61,023.13 | 2,427,611 |
| 2023-04-11 | 62,499.98 | 62,999.98 | 50,799.99 | 55,799.99 | 69,491.65 | 3,061,471 |
| 2023-04-10 | 52,299.99 | 55,999.99 | 51,699.99 | 54,999.99 | 68,495.35 | 2,768,486 |
| 2023-04-07 | 50,699.99 | 51,799.99 | 48,999.99 | 51,699.99 | 64,385.63 | 1,348,126 |
| 2023-04-06 | 47,499.99 | 49,949.99 | 47,199.99 | 49,899.99 | 62,143.96 | 1,045,141 |
| 2023-04-05 | 47,199.99 | 48,699.99 | 45,999.99 | 48,249.99 | 60,089.10 | 1,130,540 |
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.