Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005950.KO stock page

Isu Chemical Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-0450,899.9950,999.9947,499.9947,949.9959,715.491,438,520
2023-04-0349,399.9951,399.9947,999.9950,199.9962,517.581,744,465
2023-03-3146,499.9952,799.9945,599.9947,749.9959,466.422,840,849
2023-03-3050,099.9950,299.9947,999.9948,049.9959,840.031,358,712
2023-03-2949,199.9951,699.9948,199.9950,399.9962,766.651,672,938
2023-03-2851,799.9951,899.9948,299.9950,399.9962,766.652,102,656
2023-03-2751,399.9954,999.9950,499.9952,899.9965,880.073,079,783
2023-03-2452,199.9955,499.9949,399.9952,499.9965,381.936,371,167
2023-03-2341,349.9950,699.9941,349.9947,699.9959,404.158,930,543
2023-03-2239,849.9940,749.9937,499.9939,099.9948,693.973,031,207
2023-03-2133,099.9939,949.9932,799.9939,099.9948,693.976,523,271
2023-03-2029,999.9933,449.9929,449.9932,649.9940,661.331,221,005
2023-03-1733,349.9933,449.9930,549.9931,399.9939,104.621,067,249
2023-03-1632,299.9932,649.9931,049.9932,599.9940,599.061,286,857
2023-03-1534,449.9934,799.9932,299.9933,349.9941,533.091,507,305
2023-03-1432,099.9934,449.9930,349.9932,649.9940,661.332,087,980
2023-03-1331,799.9934,949.9931,799.9932,899.9940,972.672,416,145
2023-03-1028,749.9932,749.9927,999.9931,749.9939,540.503,082,125
2023-03-0935,949.9936,149.9930,049.9930,049.9937,423.373,401,162
2023-03-0834,549.9936,299.9933,449.9935,699.9944,459.712,642,366
2023-03-0736,549.9939,449.9934,949.9936,849.9945,891.899,043,128
2023-03-0630,699.9936,549.9930,499.9936,549.9945,518.2711,300,567
2023-03-0327,999.9928,549.9926,649.9928,149.9935,057.174,016,406
2023-03-0225,449.9927,799.9925,399.9926,699.9933,251.386,176,354
2023-02-2821,099.9924,949.9921,099.9924,399.9930,387.036,960,058
2023-02-2720,400.0020,699.9920,100.0020,250.0025,218.74330,434
2023-02-2420,699.9921,299.9920,550.0020,749.9925,841.43385,449
2023-02-2320,749.9921,049.9920,250.0020,599.9925,654.62365,489
2023-02-2221,099.9921,399.9920,500.0020,599.9925,654.62522,964
2023-02-2121,749.9921,899.9921,149.9921,499.9926,775.46355,398
2023-02-2022,349.9922,499.9921,499.9921,699.9927,024.53584,641
2023-02-1721,049.9922,149.9920,899.9921,799.9927,149.07917,610
2023-02-1620,599.9921,699.9920,550.0021,499.9926,775.46889,402
2023-02-1520,150.0020,999.9920,050.0020,300.0025,281.01612,770
2023-02-1420,250.0020,500.0020,000.0020,050.0024,969.67300,439
2023-02-1320,200.0020,749.9920,050.0020,150.0025,094.21377,013
2023-02-1021,399.9921,549.9920,250.0020,400.0025,405.55585,402
2023-02-0921,299.9922,149.9921,049.9921,249.9926,464.11657,542
2023-02-0821,699.9922,899.9921,449.9921,499.9926,775.461,061,007
2023-02-0721,299.9921,599.9920,799.9921,449.9926,713.191,062,463
2023-02-0619,450.0021,249.9919,200.0021,099.9926,277.312,025,460
2023-02-0319,510.0019,790.0019,420.0019,450.0024,222.45281,153
2023-02-0220,000.0020,050.0019,260.0019,470.0024,247.35505,838
2023-02-0119,600.0019,930.0019,460.0019,700.0024,533.79518,828
2023-01-3118,800.0019,810.0018,670.0019,420.0024,185.09735,645
2023-01-3019,120.0019,220.0018,750.0018,800.0023,412.96378,290
2023-01-2719,650.0019,940.0018,970.0019,010.0023,674.48729,439
2023-01-2618,600.0019,510.0018,370.0019,300.0024,035.64760,621
2023-01-2518,600.0019,000.0018,490.0018,530.0023,076.71351,656
2023-01-2018,250.0018,600.0018,050.0018,400.0022,914.81265,050
2023-01-1918,300.0018,450.0018,050.0018,200.0022,665.73296,008
2023-01-1818,850.0018,900.0018,350.0018,500.0023,039.35345,834
2023-01-1719,250.0019,650.0018,750.0018,800.0023,412.96430,541
2023-01-1619,250.0019,350.0018,500.0019,200.0023,911.10527,722
2023-01-1319,850.0020,050.0019,250.0019,400.0024,160.18369,879
2023-01-1220,100.0020,150.0019,450.0019,750.0024,596.06315,676
2023-01-1120,100.0020,200.0019,750.0019,950.0024,845.13345,604
2023-01-1019,050.0020,550.0019,000.0019,850.0024,720.601,047,853
2023-01-0919,150.0019,300.0018,800.0019,000.0023,662.03312,754
2023-01-0618,100.0019,450.0017,900.0018,750.0023,350.69859,396
← NewerPage 15 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28499.9998 KRW
2021-12-29499.9998 KRW
2020-12-29299.9999 KRW
2019-12-27360.9003 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.