Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 13,450.00 | 14,250.00 | 13,450.00 | 14,050.00 | 17,044.15 | 220,410 |
| 2022-07-12 | 13,750.00 | 13,750.00 | 13,300.00 | 13,650.00 | 16,558.90 | 221,764 |
| 2022-07-11 | 14,500.00 | 14,500.00 | 13,750.00 | 13,850.00 | 16,801.53 | 278,743 |
| 2022-07-08 | 14,400.00 | 14,850.00 | 14,350.00 | 14,500.00 | 17,590.05 | 224,814 |
| 2022-07-07 | 14,350.00 | 14,400.00 | 14,100.00 | 14,300.00 | 17,347.42 | 137,627 |
| 2022-07-06 | 14,650.00 | 14,650.00 | 13,950.00 | 14,150.00 | 17,165.46 | 276,613 |
| 2022-07-05 | 14,150.00 | 14,750.00 | 13,900.00 | 14,700.00 | 17,832.67 | 304,774 |
| 2022-07-04 | 14,850.00 | 14,900.00 | 13,800.00 | 14,000.00 | 16,983.49 | 460,674 |
| 2022-07-01 | 15,200.00 | 15,450.00 | 14,550.00 | 14,850.00 | 18,014.63 | 257,544 |
| 2022-06-30 | 15,650.00 | 15,800.00 | 15,100.00 | 15,100.00 | 18,317.91 | 278,553 |
| 2022-06-29 | 14,850.00 | 15,800.00 | 14,800.00 | 15,650.00 | 18,985.12 | 484,190 |
| 2022-06-28 | 14,800.00 | 15,300.00 | 14,650.00 | 15,200.00 | 18,439.22 | 238,368 |
| 2022-06-27 | 14,750.00 | 15,150.00 | 14,400.00 | 14,800.00 | 17,953.98 | 288,155 |
| 2022-06-24 | 13,800.00 | 14,650.00 | 13,650.00 | 14,550.00 | 17,650.70 | 337,318 |
| 2022-06-23 | 13,800.00 | 14,300.00 | 13,400.00 | 13,800.00 | 16,740.87 | 362,479 |
| 2022-06-22 | 14,750.00 | 14,800.00 | 13,800.00 | 13,800.00 | 16,740.87 | 401,901 |
| 2022-06-21 | 15,250.00 | 15,300.00 | 14,400.00 | 14,700.00 | 17,832.67 | 422,333 |
| 2022-06-20 | 15,650.00 | 15,750.00 | 14,900.00 | 15,100.00 | 18,317.91 | 497,080 |
| 2022-06-17 | 14,550.00 | 15,950.00 | 14,500.00 | 15,600.00 | 18,924.46 | 894,063 |
| 2022-06-16 | 13,550.00 | 16,300.00 | 13,500.00 | 15,100.00 | 18,317.91 | 2,545,384 |
| 2022-06-15 | 13,550.00 | 13,700.00 | 13,100.00 | 13,200.00 | 16,013.01 | 239,974 |
| 2022-06-14 | 13,700.00 | 13,950.00 | 13,200.00 | 13,650.00 | 16,558.90 | 569,147 |
| 2022-06-13 | 14,950.00 | 14,950.00 | 14,050.00 | 14,100.00 | 17,104.80 | 321,921 |
| 2022-06-10 | 14,700.00 | 15,500.00 | 14,700.00 | 15,150.00 | 18,378.56 | 366,611 |
| 2022-06-09 | 14,950.00 | 14,950.00 | 14,700.00 | 14,850.00 | 18,014.63 | 134,151 |
| 2022-06-08 | 14,950.00 | 15,000.00 | 14,800.00 | 14,950.00 | 18,135.94 | 82,825 |
| 2022-06-07 | 15,250.00 | 15,250.00 | 14,700.00 | 14,900.00 | 18,075.29 | 139,375 |
| 2022-06-03 | 15,200.00 | 15,600.00 | 15,150.00 | 15,300.00 | 18,560.53 | 205,796 |
| 2022-06-02 | 15,150.00 | 15,200.00 | 15,000.00 | 15,150.00 | 18,378.56 | 100,061 |
| 2022-05-31 | 15,350.00 | 15,450.00 | 15,150.00 | 15,150.00 | 18,378.56 | 151,387 |
| 2022-05-30 | 15,100.00 | 15,550.00 | 14,950.00 | 15,400.00 | 18,681.84 | 182,383 |
| 2022-05-27 | 15,250.00 | 15,350.00 | 14,950.00 | 14,950.00 | 18,135.94 | 154,197 |
| 2022-05-26 | 15,400.00 | 15,450.00 | 15,000.00 | 15,050.00 | 18,257.25 | 196,315 |
| 2022-05-25 | 15,500.00 | 15,550.00 | 15,150.00 | 15,250.00 | 18,499.88 | 238,969 |
| 2022-05-24 | 15,750.00 | 15,850.00 | 15,350.00 | 15,400.00 | 18,681.84 | 279,105 |
| 2022-05-23 | 16,000.00 | 16,150.00 | 15,700.00 | 15,800.00 | 19,167.08 | 244,703 |
| 2022-05-20 | 16,200.00 | 16,250.00 | 15,900.00 | 16,100.00 | 19,531.02 | 280,452 |
| 2022-05-19 | 15,400.00 | 16,300.00 | 15,300.00 | 16,150.00 | 19,591.67 | 558,628 |
| 2022-05-18 | 16,150.00 | 16,200.00 | 15,650.00 | 15,800.00 | 19,167.08 | 382,283 |
| 2022-05-17 | 15,250.00 | 16,400.00 | 15,250.00 | 16,100.00 | 19,531.02 | 946,938 |
| 2022-05-16 | 15,450.00 | 15,750.00 | 15,050.00 | 15,250.00 | 18,499.88 | 288,022 |
| 2022-05-13 | 14,900.00 | 15,300.00 | 14,900.00 | 15,200.00 | 18,439.22 | 154,387 |
| 2022-05-12 | 15,000.00 | 15,350.00 | 14,700.00 | 14,750.00 | 17,893.32 | 318,316 |
| 2022-05-11 | 15,700.00 | 15,750.00 | 15,200.00 | 15,350.00 | 18,621.19 | 267,621 |
| 2022-05-10 | 15,050.00 | 15,800.00 | 14,750.00 | 15,750.00 | 19,106.43 | 461,270 |
| 2022-05-09 | 16,100.00 | 16,250.00 | 15,250.00 | 15,400.00 | 18,681.84 | 458,590 |
| 2022-05-06 | 15,550.00 | 16,150.00 | 15,500.00 | 16,100.00 | 19,531.02 | 366,459 |
| 2022-05-04 | 15,950.00 | 16,100.00 | 15,750.00 | 15,850.00 | 19,227.74 | 285,758 |
| 2022-05-03 | 15,900.00 | 16,300.00 | 15,750.00 | 15,950.00 | 19,349.05 | 406,874 |
| 2022-05-02 | 15,400.00 | 15,950.00 | 15,350.00 | 15,900.00 | 19,288.39 | 357,549 |
| 2022-04-29 | 15,450.00 | 15,850.00 | 15,050.00 | 15,700.00 | 19,045.77 | 634,938 |
| 2022-04-28 | 14,650.00 | 15,950.00 | 14,300.00 | 15,550.00 | 18,863.81 | 1,968,043 |
| 2022-04-27 | 13,350.00 | 14,050.00 | 13,200.00 | 14,000.00 | 16,983.49 | 270,741 |
| 2022-04-26 | 14,200.00 | 14,200.00 | 13,750.00 | 13,750.00 | 16,680.22 | 155,481 |
| 2022-04-25 | 14,350.00 | 14,500.00 | 13,950.00 | 13,950.00 | 16,922.84 | 390,283 |
| 2022-04-22 | 14,750.00 | 14,850.00 | 14,650.00 | 14,750.00 | 17,893.32 | 111,181 |
| 2022-04-21 | 14,750.00 | 15,050.00 | 14,700.00 | 14,900.00 | 18,075.29 | 154,423 |
| 2022-04-20 | 15,000.00 | 15,000.00 | 14,550.00 | 14,800.00 | 17,953.98 | 153,074 |
| 2022-04-19 | 14,900.00 | 15,050.00 | 14,750.00 | 14,950.00 | 18,135.94 | 225,346 |
| 2022-04-18 | 14,600.00 | 15,050.00 | 14,550.00 | 14,900.00 | 18,075.29 | 239,172 |
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.