Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 15,200.00 | 15,500.00 | 15,000.00 | 15,050.00 | 18,257.25 | 316,412 |
| 2022-01-13 | 15,350.00 | 15,850.00 | 15,100.00 | 15,450.00 | 18,742.50 | 522,117 |
| 2022-01-12 | 15,050.00 | 15,300.00 | 15,000.00 | 15,300.00 | 18,560.53 | 291,985 |
| 2022-01-11 | 15,300.00 | 15,400.00 | 14,750.00 | 15,000.00 | 18,196.60 | 378,075 |
| 2022-01-10 | 15,400.00 | 15,750.00 | 15,150.00 | 15,350.00 | 18,621.19 | 422,343 |
| 2022-01-07 | 14,650.00 | 15,550.00 | 14,600.00 | 15,500.00 | 18,803.15 | 791,412 |
| 2022-01-06 | 14,450.00 | 15,300.00 | 14,450.00 | 14,600.00 | 17,711.36 | 1,058,602 |
| 2022-01-05 | 14,700.00 | 14,850.00 | 14,250.00 | 14,350.00 | 17,408.08 | 262,129 |
| 2022-01-04 | 14,300.00 | 14,850.00 | 14,250.00 | 14,750.00 | 17,893.32 | 334,244 |
| 2022-01-03 | 14,550.00 | 14,600.00 | 14,000.00 | 14,250.00 | 17,286.77 | 344,504 |
| 2021-12-30 | 14,850.00 | 14,900.00 | 14,500.00 | 14,550.00 | 17,650.70 | 220,567 |
| 2021-12-29 | 14,350.00 | 15,000.00 | 14,350.00 | 14,900.00 | 18,075.29 | 363,730 |
| 2021-12-28 | 14,450.00 | 14,650.00 | 14,300.00 | 14,500.00 | 16,983.49 | 356,404 |
| 2021-12-27 | 14,550.00 | 14,700.00 | 14,300.00 | 14,450.00 | 16,924.93 | 311,955 |
| 2021-12-24 | 14,600.00 | 14,650.00 | 14,400.00 | 14,550.00 | 17,042.06 | 277,900 |
| 2021-12-23 | 14,650.00 | 14,850.00 | 14,450.00 | 14,600.00 | 17,100.62 | 283,405 |
| 2021-12-22 | 14,350.00 | 14,800.00 | 14,250.00 | 14,550.00 | 17,042.06 | 341,083 |
| 2021-12-21 | 14,350.00 | 14,450.00 | 13,900.00 | 14,300.00 | 16,749.24 | 277,249 |
| 2021-12-20 | 14,500.00 | 14,700.00 | 14,150.00 | 14,250.00 | 16,690.67 | 295,397 |
| 2021-12-17 | 14,350.00 | 14,800.00 | 14,300.00 | 14,600.00 | 17,100.62 | 358,090 |
| 2021-12-16 | 14,850.00 | 15,000.00 | 14,500.00 | 14,550.00 | 17,042.06 | 325,496 |
| 2021-12-15 | 15,000.00 | 15,100.00 | 14,550.00 | 14,700.00 | 17,217.75 | 432,396 |
| 2021-12-14 | 15,250.00 | 15,500.00 | 14,850.00 | 15,100.00 | 17,686.26 | 671,355 |
| 2021-12-13 | 16,100.00 | 16,150.00 | 15,500.00 | 15,550.00 | 18,213.33 | 477,830 |
| 2021-12-10 | 15,750.00 | 16,100.00 | 15,750.00 | 16,000.00 | 18,740.40 | 323,028 |
| 2021-12-09 | 15,750.00 | 16,100.00 | 15,700.00 | 15,900.00 | 18,623.28 | 566,909 |
| 2021-12-08 | 16,550.00 | 16,550.00 | 15,500.00 | 15,600.00 | 18,271.89 | 1,213,468 |
| 2021-12-07 | 16,450.00 | 16,850.00 | 16,150.00 | 16,400.00 | 19,208.92 | 486,789 |
| 2021-12-06 | 16,400.00 | 16,700.00 | 16,000.00 | 16,500.00 | 19,326.04 | 666,931 |
| 2021-12-03 | 16,650.00 | 17,500.00 | 16,500.00 | 16,750.00 | 19,618.86 | 1,132,100 |
| 2021-12-02 | 16,300.00 | 17,000.00 | 16,250.00 | 16,700.00 | 19,560.30 | 982,315 |
| 2021-12-01 | 15,500.00 | 16,900.00 | 15,250.00 | 16,700.00 | 19,560.30 | 1,568,421 |
| 2021-11-30 | 15,600.00 | 16,100.00 | 15,100.00 | 15,350.00 | 17,979.08 | 1,148,113 |
| 2021-11-29 | 15,550.00 | 16,350.00 | 15,200.00 | 15,200.00 | 17,803.38 | 1,268,136 |
| 2021-11-26 | 16,250.00 | 17,150.00 | 15,900.00 | 16,250.00 | 19,033.22 | 1,477,324 |
| 2021-11-25 | 15,800.00 | 16,650.00 | 15,550.00 | 16,150.00 | 18,916.10 | 1,641,141 |
| 2021-11-24 | 14,450.00 | 16,100.00 | 14,300.00 | 15,800.00 | 18,506.15 | 2,683,654 |
| 2021-11-23 | 15,000.00 | 16,450.00 | 14,250.00 | 14,450.00 | 16,924.93 | 3,195,755 |
| 2021-11-22 | 15,200.00 | 15,400.00 | 14,750.00 | 15,100.00 | 17,686.26 | 1,458,549 |
| 2021-11-19 | 12,900.00 | 16,050.00 | 12,850.00 | 15,150.00 | 17,744.82 | 8,902,784 |
| 2021-11-18 | 13,450.00 | 13,600.00 | 13,050.00 | 13,150.00 | 15,402.27 | 256,443 |
| 2021-11-17 | 13,700.00 | 13,750.00 | 13,300.00 | 13,500.00 | 15,812.22 | 290,017 |
| 2021-11-16 | 13,750.00 | 13,800.00 | 13,500.00 | 13,600.00 | 15,929.34 | 336,613 |
| 2021-11-15 | 13,600.00 | 14,250.00 | 13,600.00 | 14,050.00 | 16,456.42 | 492,101 |
| 2021-11-12 | 12,850.00 | 13,600.00 | 12,750.00 | 13,550.00 | 15,870.78 | 314,710 |
| 2021-11-11 | 12,900.00 | 13,250.00 | 12,650.00 | 12,800.00 | 14,992.32 | 354,320 |
| 2021-11-10 | 13,800.00 | 13,850.00 | 13,100.00 | 13,100.00 | 15,343.71 | 398,152 |
| 2021-11-09 | 13,800.00 | 13,950.00 | 13,450.00 | 13,900.00 | 16,280.73 | 358,568 |
| 2021-11-08 | 13,850.00 | 13,900.00 | 13,300.00 | 13,700.00 | 16,046.47 | 390,197 |
| 2021-11-05 | 13,950.00 | 14,150.00 | 13,600.00 | 13,750.00 | 16,105.04 | 322,572 |
| 2021-11-04 | 14,300.00 | 14,350.00 | 13,600.00 | 13,800.00 | 16,163.60 | 420,665 |
| 2021-11-03 | 14,250.00 | 14,300.00 | 13,750.00 | 14,050.00 | 16,456.42 | 396,088 |
| 2021-11-02 | 14,350.00 | 14,500.00 | 14,100.00 | 14,300.00 | 16,749.24 | 291,976 |
| 2021-11-01 | 15,250.00 | 15,250.00 | 14,100.00 | 14,200.00 | 16,632.11 | 773,347 |
| 2021-10-29 | 15,350.00 | 15,600.00 | 15,150.00 | 15,200.00 | 17,803.38 | 267,697 |
| 2021-10-28 | 15,600.00 | 15,700.00 | 15,100.00 | 15,300.00 | 17,920.51 | 357,808 |
| 2021-10-27 | 15,900.00 | 15,950.00 | 15,300.00 | 15,700.00 | 18,389.02 | 521,948 |
| 2021-10-26 | 15,550.00 | 16,000.00 | 15,450.00 | 15,950.00 | 18,681.84 | 479,242 |
| 2021-10-25 | 15,300.00 | 15,500.00 | 15,000.00 | 15,400.00 | 18,037.64 | 274,093 |
| 2021-10-22 | 15,150.00 | 15,350.00 | 14,750.00 | 15,250.00 | 17,861.95 | 356,104 |
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.