Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-15 | 14,550.00 | 14,700.00 | 14,400.00 | 14,650.00 | 17,772.01 | 126,108 |
| 2022-04-14 | 14,950.00 | 14,950.00 | 14,600.00 | 14,650.00 | 17,772.01 | 167,936 |
| 2022-04-13 | 14,550.00 | 15,050.00 | 14,550.00 | 14,900.00 | 18,075.29 | 195,702 |
| 2022-04-12 | 14,500.00 | 14,750.00 | 14,400.00 | 14,500.00 | 17,590.05 | 154,479 |
| 2022-04-11 | 14,800.00 | 15,100.00 | 14,650.00 | 14,800.00 | 17,953.98 | 354,659 |
| 2022-04-08 | 14,250.00 | 14,700.00 | 14,150.00 | 14,650.00 | 17,772.01 | 290,691 |
| 2022-04-07 | 14,300.00 | 14,500.00 | 14,050.00 | 14,150.00 | 17,165.46 | 162,292 |
| 2022-04-06 | 14,450.00 | 14,750.00 | 14,250.00 | 14,450.00 | 17,529.39 | 177,373 |
| 2022-04-05 | 14,350.00 | 14,700.00 | 14,250.00 | 14,600.00 | 17,711.36 | 310,126 |
| 2022-04-04 | 14,100.00 | 14,400.00 | 14,000.00 | 14,250.00 | 17,286.77 | 144,388 |
| 2022-04-01 | 13,950.00 | 14,300.00 | 13,900.00 | 14,150.00 | 17,165.46 | 166,966 |
| 2022-03-31 | 13,850.00 | 14,300.00 | 13,850.00 | 14,150.00 | 17,165.46 | 177,094 |
| 2022-03-30 | 14,350.00 | 14,350.00 | 13,900.00 | 13,900.00 | 16,862.18 | 171,864 |
| 2022-03-29 | 14,400.00 | 14,400.00 | 14,100.00 | 14,250.00 | 17,286.77 | 178,656 |
| 2022-03-28 | 14,200.00 | 14,450.00 | 13,950.00 | 14,250.00 | 17,286.77 | 369,758 |
| 2022-03-25 | 13,900.00 | 14,100.00 | 13,750.00 | 13,850.00 | 16,801.53 | 201,885 |
| 2022-03-24 | 13,450.00 | 14,050.00 | 13,350.00 | 14,000.00 | 16,983.49 | 474,082 |
| 2022-03-23 | 13,550.00 | 13,550.00 | 13,350.00 | 13,450.00 | 16,316.28 | 133,154 |
| 2022-03-22 | 13,550.00 | 13,600.00 | 13,300.00 | 13,450.00 | 16,316.28 | 178,296 |
| 2022-03-21 | 13,050.00 | 13,700.00 | 13,000.00 | 13,550.00 | 16,437.59 | 515,817 |
| 2022-03-18 | 13,200.00 | 13,200.00 | 12,900.00 | 13,000.00 | 15,770.39 | 145,691 |
| 2022-03-17 | 13,400.00 | 13,400.00 | 12,900.00 | 13,100.00 | 15,891.70 | 256,361 |
| 2022-03-16 | 13,000.00 | 13,250.00 | 12,850.00 | 13,200.00 | 16,013.01 | 310,717 |
| 2022-03-15 | 12,450.00 | 13,050.00 | 12,450.00 | 12,800.00 | 15,527.76 | 252,438 |
| 2022-03-14 | 12,650.00 | 12,650.00 | 12,300.00 | 12,500.00 | 15,163.83 | 172,300 |
| 2022-03-11 | 12,450.00 | 12,750.00 | 12,300.00 | 12,750.00 | 15,467.11 | 111,932 |
| 2022-03-10 | 12,550.00 | 12,650.00 | 12,350.00 | 12,500.00 | 15,163.83 | 117,608 |
| 2022-03-08 | 12,350.00 | 12,550.00 | 12,200.00 | 12,300.00 | 14,921.21 | 193,481 |
| 2022-03-07 | 12,800.00 | 12,950.00 | 12,500.00 | 12,550.00 | 15,224.49 | 143,981 |
| 2022-03-04 | 13,050.00 | 13,300.00 | 12,750.00 | 13,000.00 | 15,770.39 | 156,200 |
| 2022-03-03 | 13,000.00 | 13,100.00 | 12,950.00 | 13,100.00 | 15,891.70 | 108,648 |
| 2022-03-02 | 12,450.00 | 13,100.00 | 12,350.00 | 12,950.00 | 15,709.73 | 285,978 |
| 2022-02-28 | 12,150.00 | 12,550.00 | 12,150.00 | 12,500.00 | 15,163.83 | 168,152 |
| 2022-02-25 | 12,300.00 | 12,500.00 | 12,200.00 | 12,300.00 | 14,921.21 | 201,430 |
| 2022-02-24 | 12,400.00 | 12,550.00 | 12,000.00 | 12,100.00 | 14,678.59 | 287,632 |
| 2022-02-23 | 12,600.00 | 12,750.00 | 12,500.00 | 12,650.00 | 15,345.80 | 142,284 |
| 2022-02-22 | 12,550.00 | 12,800.00 | 12,450.00 | 12,500.00 | 15,163.83 | 212,903 |
| 2022-02-21 | 12,650.00 | 13,100.00 | 12,650.00 | 12,900.00 | 15,649.07 | 112,915 |
| 2022-02-18 | 12,550.00 | 12,950.00 | 12,450.00 | 12,900.00 | 15,649.07 | 139,948 |
| 2022-02-17 | 12,800.00 | 13,150.00 | 12,500.00 | 12,700.00 | 15,406.45 | 183,976 |
| 2022-02-16 | 12,550.00 | 12,900.00 | 12,500.00 | 12,800.00 | 15,527.76 | 172,847 |
| 2022-02-15 | 12,450.00 | 12,700.00 | 12,150.00 | 12,300.00 | 14,921.21 | 177,778 |
| 2022-02-14 | 12,750.00 | 12,800.00 | 12,350.00 | 12,450.00 | 15,103.18 | 185,124 |
| 2022-02-11 | 13,050.00 | 13,350.00 | 12,950.00 | 13,000.00 | 15,770.39 | 118,140 |
| 2022-02-10 | 13,450.00 | 13,500.00 | 13,150.00 | 13,350.00 | 16,194.97 | 158,790 |
| 2022-02-09 | 12,850.00 | 13,450.00 | 12,850.00 | 13,450.00 | 16,316.28 | 222,739 |
| 2022-02-08 | 12,950.00 | 13,100.00 | 12,650.00 | 12,700.00 | 15,406.45 | 130,185 |
| 2022-02-07 | 13,100.00 | 13,150.00 | 12,800.00 | 12,900.00 | 15,649.07 | 164,817 |
| 2022-02-04 | 12,800.00 | 13,050.00 | 12,650.00 | 13,050.00 | 15,831.04 | 148,219 |
| 2022-02-03 | 13,000.00 | 13,100.00 | 12,800.00 | 12,850.00 | 15,588.42 | 176,308 |
| 2022-01-28 | 12,300.00 | 12,700.00 | 12,100.00 | 12,700.00 | 15,406.45 | 208,935 |
| 2022-01-27 | 12,600.00 | 12,800.00 | 12,100.00 | 12,350.00 | 14,981.87 | 252,135 |
| 2022-01-26 | 12,450.00 | 12,950.00 | 12,200.00 | 12,600.00 | 15,285.14 | 285,442 |
| 2022-01-25 | 13,200.00 | 13,350.00 | 12,200.00 | 12,350.00 | 14,981.87 | 465,043 |
| 2022-01-24 | 13,600.00 | 13,750.00 | 13,000.00 | 13,200.00 | 16,013.01 | 275,729 |
| 2022-01-21 | 13,950.00 | 14,100.00 | 13,650.00 | 13,900.00 | 16,862.18 | 215,574 |
| 2022-01-20 | 13,800.00 | 14,250.00 | 13,750.00 | 14,200.00 | 17,226.11 | 171,953 |
| 2022-01-19 | 14,100.00 | 14,350.00 | 13,800.00 | 13,900.00 | 16,862.18 | 282,143 |
| 2022-01-18 | 14,500.00 | 14,600.00 | 14,100.00 | 14,400.00 | 17,468.73 | 224,936 |
| 2022-01-17 | 15,000.00 | 15,000.00 | 14,350.00 | 14,450.00 | 17,529.39 | 318,597 |
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.