Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 21,799.99 | 22,949.99 | 21,599.99 | 22,799.99 | 27,658.83 | 931,856 |
| 2022-10-11 | 22,499.99 | 22,599.99 | 21,349.99 | 22,099.99 | 26,809.66 | 943,198 |
| 2022-10-07 | 23,299.99 | 24,049.99 | 22,849.99 | 23,449.99 | 28,447.35 | 1,117,440 |
| 2022-10-06 | 20,999.99 | 23,999.99 | 20,999.99 | 23,749.99 | 28,811.28 | 2,476,187 |
| 2022-10-05 | 22,599.99 | 23,199.99 | 20,500.00 | 20,749.99 | 25,171.96 | 1,354,626 |
| 2022-10-04 | 21,649.99 | 22,549.99 | 21,449.99 | 21,699.99 | 26,324.41 | 830,354 |
| 2022-09-30 | 20,799.99 | 21,949.99 | 20,649.99 | 21,049.99 | 25,535.89 | 1,079,424 |
| 2022-09-29 | 22,799.99 | 23,099.99 | 21,299.99 | 21,449.99 | 26,021.14 | 1,191,583 |
| 2022-09-28 | 23,799.99 | 23,799.99 | 21,849.99 | 22,199.99 | 26,930.97 | 1,476,563 |
| 2022-09-27 | 24,049.99 | 24,149.99 | 22,799.99 | 23,799.99 | 28,871.94 | 1,329,557 |
| 2022-09-26 | 24,299.99 | 25,299.99 | 23,299.99 | 23,799.99 | 28,871.94 | 1,679,977 |
| 2022-09-23 | 27,499.99 | 27,749.99 | 24,799.99 | 25,049.99 | 30,388.32 | 1,732,018 |
| 2022-09-22 | 26,849.99 | 28,199.99 | 25,949.99 | 27,499.99 | 33,360.43 | 1,562,629 |
| 2022-09-21 | 26,999.99 | 27,699.99 | 26,699.99 | 27,449.99 | 33,299.78 | 917,942 |
| 2022-09-20 | 28,199.99 | 28,299.99 | 26,949.99 | 27,149.99 | 32,935.84 | 1,381,935 |
| 2022-09-19 | 29,399.99 | 30,049.99 | 26,449.99 | 27,499.99 | 33,360.43 | 2,973,580 |
| 2022-09-16 | 33,449.99 | 34,049.99 | 29,799.99 | 30,199.99 | 36,635.82 | 2,639,954 |
| 2022-09-15 | 32,949.99 | 34,249.99 | 32,499.99 | 33,749.99 | 40,942.35 | 1,179,519 |
| 2022-09-14 | 30,899.99 | 33,499.99 | 30,649.99 | 32,899.99 | 39,911.21 | 2,041,472 |
| 2022-09-13 | 29,999.99 | 32,899.99 | 29,449.99 | 32,549.99 | 39,486.62 | 3,085,467 |
| 2022-09-08 | 25,649.99 | 29,499.99 | 25,299.99 | 28,899.99 | 35,058.78 | 3,328,900 |
| 2022-09-07 | 25,649.99 | 27,449.99 | 24,499.99 | 25,099.99 | 30,448.97 | 2,034,343 |
| 2022-09-06 | 23,999.99 | 25,799.99 | 23,699.99 | 25,799.99 | 31,298.15 | 1,101,350 |
| 2022-09-05 | 23,499.99 | 24,549.99 | 22,499.99 | 24,399.99 | 29,599.80 | 1,223,447 |
| 2022-09-02 | 24,499.99 | 24,749.99 | 23,499.99 | 23,849.99 | 28,932.59 | 1,039,685 |
| 2022-09-01 | 26,499.99 | 26,699.99 | 23,599.99 | 23,799.99 | 28,871.94 | 2,413,912 |
| 2022-08-31 | 22,899.99 | 25,549.99 | 22,799.99 | 25,549.99 | 30,994.87 | 2,557,507 |
| 2022-08-30 | 21,949.99 | 23,999.99 | 21,699.99 | 22,849.99 | 27,719.48 | 1,840,803 |
| 2022-08-29 | 18,900.00 | 22,649.99 | 18,800.00 | 21,949.99 | 26,627.69 | 2,962,525 |
| 2022-08-26 | 19,500.00 | 19,700.00 | 19,250.00 | 19,500.00 | 23,655.58 | 616,038 |
| 2022-08-25 | 17,800.00 | 19,750.00 | 17,700.00 | 19,350.00 | 23,473.61 | 2,641,712 |
| 2022-08-24 | 17,000.00 | 17,850.00 | 16,700.00 | 17,650.00 | 21,411.33 | 802,757 |
| 2022-08-23 | 16,750.00 | 17,350.00 | 16,600.00 | 16,900.00 | 20,501.50 | 443,478 |
| 2022-08-22 | 16,700.00 | 17,250.00 | 16,550.00 | 16,850.00 | 20,440.85 | 370,077 |
| 2022-08-19 | 17,150.00 | 17,500.00 | 16,850.00 | 16,950.00 | 20,562.16 | 556,750 |
| 2022-08-18 | 16,150.00 | 18,000.00 | 15,850.00 | 17,100.00 | 20,744.12 | 2,333,351 |
| 2022-08-17 | 15,800.00 | 16,200.00 | 15,600.00 | 16,200.00 | 19,652.33 | 286,765 |
| 2022-08-16 | 16,200.00 | 16,450.00 | 15,850.00 | 15,900.00 | 19,288.39 | 222,234 |
| 2022-08-12 | 16,200.00 | 16,300.00 | 15,950.00 | 16,200.00 | 19,652.33 | 183,492 |
| 2022-08-11 | 16,600.00 | 16,700.00 | 16,050.00 | 16,200.00 | 19,652.33 | 329,911 |
| 2022-08-10 | 15,800.00 | 16,750.00 | 15,700.00 | 16,400.00 | 19,894.95 | 615,695 |
| 2022-08-09 | 15,600.00 | 15,950.00 | 15,450.00 | 15,950.00 | 19,349.05 | 179,057 |
| 2022-08-08 | 15,500.00 | 15,650.00 | 15,200.00 | 15,600.00 | 18,924.46 | 149,314 |
| 2022-08-05 | 15,850.00 | 15,900.00 | 15,550.00 | 15,700.00 | 19,045.77 | 169,087 |
| 2022-08-04 | 16,050.00 | 16,150.00 | 15,700.00 | 15,850.00 | 19,227.74 | 271,207 |
| 2022-08-03 | 15,900.00 | 16,200.00 | 15,750.00 | 16,050.00 | 19,470.36 | 249,499 |
| 2022-08-02 | 15,800.00 | 16,200.00 | 15,650.00 | 15,950.00 | 19,349.05 | 538,251 |
| 2022-08-01 | 14,900.00 | 15,600.00 | 14,900.00 | 15,600.00 | 18,924.46 | 465,638 |
| 2022-07-29 | 15,000.00 | 15,350.00 | 14,800.00 | 14,850.00 | 18,014.63 | 197,973 |
| 2022-07-28 | 14,850.00 | 14,950.00 | 14,600.00 | 14,900.00 | 18,075.29 | 113,148 |
| 2022-07-27 | 14,800.00 | 15,000.00 | 14,600.00 | 14,750.00 | 17,893.32 | 127,870 |
| 2022-07-26 | 14,800.00 | 14,950.00 | 14,650.00 | 14,900.00 | 18,075.29 | 81,832 |
| 2022-07-25 | 14,650.00 | 15,150.00 | 14,600.00 | 14,850.00 | 18,014.63 | 172,437 |
| 2022-07-22 | 14,550.00 | 15,000.00 | 14,550.00 | 14,650.00 | 17,772.01 | 306,201 |
| 2022-07-21 | 14,550.00 | 14,600.00 | 14,300.00 | 14,500.00 | 17,590.05 | 94,659 |
| 2022-07-20 | 14,800.00 | 14,800.00 | 14,300.00 | 14,500.00 | 17,590.05 | 132,947 |
| 2022-07-19 | 14,450.00 | 14,650.00 | 14,300.00 | 14,500.00 | 17,590.05 | 113,117 |
| 2022-07-18 | 14,600.00 | 14,750.00 | 14,350.00 | 14,650.00 | 17,772.01 | 142,852 |
| 2022-07-15 | 14,250.00 | 14,700.00 | 14,100.00 | 14,600.00 | 17,711.36 | 273,931 |
| 2022-07-14 | 14,100.00 | 14,150.00 | 13,850.00 | 13,950.00 | 16,922.84 | 90,832 |
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.