Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,380.00 | 12,830.00 | 12,130.00 | 12,150.00 | 12,150.00 | 246,534 |
| 2026-07-16 | 13,570.00 | 13,920.00 | 12,630.00 | 12,930.00 | 12,930.00 | 350,504 |
| 2026-07-15 | 14,230.00 | 14,860.00 | 13,600.00 | 13,600.00 | 13,600.00 | 510,241 |
| 2026-07-14 | 13,930.00 | 14,200.00 | 13,250.00 | 14,000.00 | 14,000.00 | 561,009 |
| 2026-07-13 | 13,500.00 | 14,990.00 | 13,080.00 | 13,820.00 | 13,820.00 | 1,224,540 |
| 2026-07-10 | 12,650.00 | 13,770.00 | 12,490.00 | 13,550.00 | 13,550.00 | 525,825 |
| 2026-07-09 | 12,040.00 | 14,130.00 | 12,040.00 | 12,510.00 | 12,510.00 | 1,140,022 |
| 2026-07-08 | 12,300.00 | 12,760.00 | 11,750.00 | 12,040.00 | 12,040.00 | 449,737 |
| 2026-07-07 | 13,380.00 | 13,380.00 | 12,200.00 | 12,800.00 | 12,800.00 | 426,210 |
| 2026-07-06 | 14,610.00 | 15,770.00 | 12,320.00 | 13,300.00 | 13,300.00 | 1,334,452 |
| 2026-07-03 | 13,600.00 | 15,750.00 | 13,600.00 | 14,120.00 | 14,120.00 | 1,981,028 |
| 2026-07-02 | 13,230.00 | 13,800.00 | 12,070.00 | 13,550.00 | 13,550.00 | 592,632 |
| 2026-07-01 | 13,340.00 | 13,950.00 | 12,880.00 | 13,230.00 | 13,230.00 | 407,182 |
| 2026-06-30 | 12,860.00 | 13,560.00 | 12,100.00 | 13,340.00 | 13,340.00 | 526,370 |
| 2026-06-29 | 11,150.00 | 13,220.00 | 10,880.00 | 12,860.00 | 12,860.00 | 707,486 |
| 2026-06-26 | 12,050.00 | 12,050.00 | 10,270.00 | 11,310.00 | 11,310.00 | 617,058 |
| 2026-06-25 | 11,600.00 | 12,990.00 | 11,310.00 | 12,120.00 | 12,120.00 | 564,161 |
| 2026-06-24 | 11,400.00 | 12,200.00 | 11,100.00 | 11,580.00 | 11,580.00 | 538,422 |
| 2026-06-23 | 13,070.00 | 13,070.00 | 11,630.00 | 11,650.00 | 11,650.00 | 481,974 |
| 2026-06-22 | 13,370.00 | 13,830.00 | 12,600.00 | 13,070.00 | 13,070.00 | 601,388 |
| 2026-06-19 | 14,400.00 | 14,400.00 | 12,820.00 | 13,400.00 | 13,400.00 | 965,173 |
| 2026-06-18 | 13,800.00 | 14,950.00 | 12,890.00 | 14,590.00 | 14,590.00 | 1,317,706 |
| 2026-06-17 | 14,280.00 | 14,460.00 | 13,530.00 | 13,910.00 | 13,910.00 | 728,911 |
| 2026-06-16 | 15,530.00 | 15,670.00 | 14,000.00 | 14,180.00 | 14,180.00 | 930,529 |
| 2026-06-15 | 16,950.00 | 17,590.00 | 14,750.00 | 15,340.00 | 15,340.00 | 1,396,820 |
| 2026-06-12 | 14,910.00 | 17,990.00 | 14,740.00 | 16,700.00 | 16,700.00 | 3,198,748 |
| 2026-06-11 | 12,310.00 | 15,750.00 | 11,910.00 | 15,220.00 | 15,220.00 | 3,637,616 |
| 2026-06-10 | 12,140.00 | 12,690.00 | 11,460.00 | 12,310.00 | 12,310.00 | 959,393 |
| 2026-06-09 | 11,300.00 | 11,770.00 | 10,420.00 | 11,620.00 | 11,620.00 | 639,331 |
| 2026-06-08 | 11,300.00 | 11,880.00 | 10,830.00 | 10,990.00 | 10,990.00 | 813,034 |
| 2026-06-05 | 11,900.00 | 12,430.00 | 11,000.00 | 12,240.00 | 12,240.00 | 734,533 |
| 2026-06-04 | 12,890.00 | 13,350.00 | 11,850.00 | 12,130.00 | 12,130.00 | 832,458 |
| 2026-06-02 | 13,250.00 | 13,490.00 | 12,610.00 | 12,720.00 | 12,720.00 | 628,168 |
| 2026-06-01 | 13,800.00 | 14,120.00 | 12,950.00 | 13,250.00 | 13,250.00 | 1,059,981 |
| 2026-05-29 | 15,980.00 | 15,980.00 | 13,600.00 | 13,830.00 | 13,830.00 | 1,603,526 |
| 2026-05-28 | 15,960.00 | 16,270.00 | 14,610.00 | 15,550.00 | 15,550.00 | 1,261,713 |
| 2026-05-27 | 16,650.00 | 17,330.00 | 15,700.00 | 15,950.00 | 15,950.00 | 1,582,594 |
| 2026-05-26 | 16,240.00 | 16,910.00 | 15,510.00 | 16,510.00 | 16,510.00 | 1,955,062 |
| 2026-05-22 | 15,750.00 | 17,940.00 | 15,730.00 | 16,240.00 | 16,240.00 | 4,076,230 |
| 2026-05-21 | 13,930.00 | 16,440.00 | 13,000.00 | 15,850.00 | 15,850.00 | 8,294,375 |
| 2026-05-20 | 12,330.00 | 14,400.00 | 12,330.00 | 14,080.00 | 14,080.00 | 11,079,630 |
| 2026-05-19 | 10,800.00 | 12,490.00 | 10,560.00 | 12,200.00 | 12,200.00 | 5,509,436 |
| 2026-05-18 | 10,430.00 | 11,800.00 | 10,080.00 | 10,790.00 | 10,790.00 | 4,131,142 |
| 2026-05-15 | 10,270.00 | 11,990.00 | 9,700.00 | 10,010.00 | 10,010.00 | 5,206,928 |
| 2026-05-14 | 10,020.00 | 10,400.00 | 9,660.00 | 10,260.00 | 10,260.00 | 597,622 |
| 2026-05-13 | 9,360.00 | 10,570.00 | 9,190.00 | 9,880.00 | 9,880.00 | 947,177 |
| 2026-05-12 | 9,880.00 | 9,890.00 | 9,090.00 | 9,360.00 | 9,360.00 | 659,538 |
| 2026-05-11 | 10,260.00 | 10,280.00 | 9,730.00 | 9,880.00 | 9,880.00 | 504,162 |
| 2026-05-08 | 10,700.00 | 10,700.00 | 10,090.00 | 10,200.00 | 10,200.00 | 514,200 |
| 2026-05-07 | 10,640.00 | 11,070.00 | 10,260.00 | 10,750.00 | 10,750.00 | 805,904 |
| 2026-05-06 | 11,390.00 | 11,490.00 | 10,600.00 | 10,850.00 | 10,850.00 | 999,719 |
| 2026-05-04 | 11,300.00 | 11,840.00 | 10,870.00 | 11,270.00 | 11,270.00 | 1,378,352 |
| 2026-04-30 | 11,830.00 | 11,920.00 | 11,100.00 | 11,130.00 | 11,130.00 | 1,874,657 |
| 2026-04-29 | 9,900.00 | 12,700.00 | 9,890.00 | 11,850.00 | 11,850.00 | 11,801,100 |
| 2026-04-28 | 9,660.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 756,889 |
| 2026-04-27 | 9,420.00 | 9,790.00 | 9,300.00 | 9,660.00 | 9,660.00 | 692,049 |
| 2026-04-24 | 9,050.00 | 9,410.00 | 9,050.00 | 9,340.00 | 9,340.00 | 604,318 |
| 2026-04-23 | 9,280.00 | 9,280.00 | 8,860.00 | 8,970.00 | 8,970.00 | 541,737 |
| 2026-04-22 | 9,300.00 | 9,340.00 | 8,960.00 | 9,270.00 | 9,270.00 | 318,787 |
| 2026-04-21 | 9,080.00 | 9,600.00 | 9,070.00 | 9,250.00 | 9,250.00 | 711,255 |
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.