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
2023-01-0518,650.0018,700.0018,000.0018,050.0022,478.93362,546
2023-01-0418,100.0018,650.0017,700.0018,600.0023,163.88315,464
2023-01-0318,100.0018,350.0017,550.0018,250.0022,728.00425,134
2023-01-0218,300.0019,050.0017,950.0018,050.0022,478.93376,685
2022-12-2918,550.0018,750.0018,050.0018,200.0022,665.73374,803
2022-12-2818,950.0019,300.0018,450.0018,650.0023,226.15455,490
2022-12-2719,150.0019,700.0019,100.0019,300.0023,412.96451,137
2022-12-2619,050.0019,400.0018,850.0019,150.0023,230.99301,048
2022-12-2319,500.0019,550.0018,900.0019,100.0023,170.34542,554
2022-12-2220,000.0020,050.0019,350.0019,750.0023,958.85490,631
2022-12-2120,450.0020,500.0019,600.0019,700.0023,898.20630,848
2022-12-2021,049.9921,049.9920,100.0020,100.0024,383.44550,342
2022-12-1920,799.9921,649.9920,649.9921,149.9925,657.20588,872
2022-12-1620,550.0021,049.9920,450.0020,749.9925,171.96418,158
2022-12-1521,449.9921,699.9920,949.9921,049.9925,535.89415,163
2022-12-1421,149.9921,999.9920,649.9921,649.9926,263.76602,518
2022-12-1321,299.9921,699.9920,849.9921,099.9925,596.55473,306
2022-12-1221,449.9921,699.9920,949.9921,249.9925,778.51394,584
2022-12-0922,299.9922,499.9921,199.9921,499.9926,081.79618,538
2022-12-0822,099.9922,349.9921,649.9922,049.9926,749.00382,568
2022-12-0721,999.9922,649.9921,949.9922,149.9926,870.31589,885
2022-12-0622,799.9923,549.9922,099.9922,299.9927,052.28757,171
2022-12-0524,949.9925,099.9923,149.9923,199.9928,144.071,061,115
2022-12-0225,599.9926,099.9924,749.9925,099.9930,448.971,122,775
2022-12-0123,999.9925,549.9923,449.9925,149.9930,509.632,291,350
2022-11-3024,699.9924,699.9921,899.9923,799.9928,871.943,905,993
2022-11-2925,299.9925,499.9924,599.9924,999.9930,327.66753,623
2022-11-2825,449.9926,099.9925,199.9925,499.9930,934.22549,982
2022-11-2526,599.9926,649.9925,399.9925,649.9931,116.18707,190
2022-11-2426,299.9926,749.9925,699.9926,549.9932,207.98839,171
2022-11-2326,699.9926,799.9925,749.9925,999.9931,540.77777,465
2022-11-2227,699.9928,149.9926,049.9926,499.9932,147.321,076,847
2022-11-2127,349.9928,349.9927,149.9927,749.9933,663.711,517,882
2022-11-1826,999.9927,749.9926,699.9926,749.9932,450.60915,794
2022-11-1727,149.9927,749.9926,349.9926,849.9932,571.911,128,283
2022-11-1628,599.9928,599.9926,899.9927,549.9933,421.091,847,982
2022-11-1529,299.9930,499.9928,299.9928,849.9934,998.122,471,669
2022-11-1429,649.9930,699.9928,499.9928,649.9934,755.502,117,078
2022-11-1131,499.9932,499.9929,799.9930,149.9936,575.164,712,206
2022-11-1029,449.9931,399.9928,499.9930,399.9936,878.443,912,058
2022-11-0927,399.9931,499.9926,549.9929,399.9935,665.338,579,434
2022-11-0826,449.9927,349.9925,899.9926,499.9932,147.322,106,514
2022-11-0726,499.9927,199.9925,849.9926,349.9931,965.361,817,944
2022-11-0429,149.9929,699.9926,249.9926,749.9932,450.603,289,151
2022-11-0326,199.9931,549.9925,949.9928,999.9935,180.098,505,528
2022-11-0226,149.9927,549.9925,449.9926,999.9932,753.882,860,972
2022-11-0125,599.9927,349.9924,649.9926,499.9932,147.326,037,525
2022-10-3119,800.0025,199.9918,800.0025,199.9930,570.297,340,810
2022-10-2819,300.0020,300.0019,200.0019,400.0023,534.271,100,703
2022-10-2718,600.0019,200.0018,350.0019,200.0023,291.65883,162
2022-10-2619,050.0019,100.0018,150.0018,500.0022,442.47913,205
2022-10-2520,050.0020,200.0018,550.0019,050.0023,109.681,947,624
2022-10-2422,399.9922,499.9919,400.0019,700.0023,898.202,335,929
2022-10-2122,999.9923,899.9921,849.9921,999.9926,688.341,423,220
2022-10-2023,649.9923,649.9922,349.9922,599.9927,416.21968,132
2022-10-1922,449.9924,449.9922,299.9923,549.9928,568.662,214,502
2022-10-1823,599.9923,699.9922,099.9922,449.9927,234.24932,157
2022-10-1721,749.9923,149.9921,749.9922,999.9927,901.45630,627
2022-10-1422,799.9923,299.9922,099.9922,449.9927,234.24923,577
2022-10-1322,749.9922,949.9921,849.9921,899.9926,567.03791,979
← NewerPage 16 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.