Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,100.00 | 9,300.00 | 8,790.00 | 9,000.00 | 9,000.00 | 477,377 |
| 2026-04-17 | 8,500.00 | 9,550.00 | 8,360.00 | 9,100.00 | 9,100.00 | 1,507,182 |
| 2026-04-16 | 8,330.00 | 8,460.00 | 8,160.00 | 8,400.00 | 8,400.00 | 237,397 |
| 2026-04-15 | 8,130.00 | 8,380.00 | 8,130.00 | 8,290.00 | 8,290.00 | 232,800 |
| 2026-04-14 | 8,100.00 | 8,140.00 | 8,010.00 | 8,060.00 | 8,060.00 | 95,296 |
| 2026-04-13 | 8,070.00 | 8,120.00 | 7,890.00 | 7,940.00 | 7,940.00 | 117,886 |
| 2026-04-10 | 7,990.00 | 8,160.00 | 7,990.00 | 8,090.00 | 8,090.00 | 109,557 |
| 2026-04-09 | 8,150.00 | 8,170.00 | 7,920.00 | 7,980.00 | 7,980.00 | 125,919 |
| 2026-04-08 | 8,070.00 | 8,170.00 | 8,000.00 | 8,150.00 | 8,150.00 | 185,254 |
| 2026-04-07 | 7,750.00 | 8,170.00 | 7,700.00 | 7,800.00 | 7,800.00 | 181,749 |
| 2026-04-06 | 7,900.00 | 8,170.00 | 7,810.00 | 7,850.00 | 7,850.00 | 192,055 |
| 2026-04-03 | 7,700.00 | 7,820.00 | 7,640.00 | 7,820.00 | 7,820.00 | 89,839 |
| 2026-04-02 | 8,030.00 | 8,130.00 | 7,500.00 | 7,590.00 | 7,590.00 | 208,736 |
| 2026-04-01 | 7,830.00 | 8,090.00 | 7,810.00 | 8,010.00 | 8,010.00 | 160,758 |
| 2026-03-31 | 7,900.00 | 8,060.00 | 7,700.00 | 7,700.00 | 7,700.00 | 126,198 |
| 2026-03-30 | 7,970.00 | 7,970.00 | 7,540.00 | 7,900.00 | 7,900.00 | 87,807 |
| 2026-03-27 | 7,880.00 | 8,150.00 | 7,670.00 | 7,980.00 | 7,980.00 | 132,293 |
| 2026-03-26 | 8,080.00 | 8,130.00 | 7,800.00 | 7,880.00 | 7,880.00 | 132,519 |
| 2026-03-25 | 7,950.00 | 8,110.00 | 7,920.00 | 8,050.00 | 8,050.00 | 122,695 |
| 2026-03-24 | 7,910.00 | 8,000.00 | 7,700.00 | 7,920.00 | 7,920.00 | 104,665 |
| 2026-03-23 | 8,070.00 | 8,070.00 | 7,700.00 | 7,700.00 | 7,700.00 | 151,882 |
| 2026-03-20 | 7,830.00 | 8,080.00 | 7,830.00 | 8,070.00 | 8,070.00 | 123,965 |
| 2026-03-19 | 7,900.00 | 7,900.00 | 7,800.00 | 7,820.00 | 7,820.00 | 137,222 |
| 2026-03-18 | 8,030.00 | 8,190.00 | 7,950.00 | 8,050.00 | 8,050.00 | 101,974 |
| 2026-03-17 | 7,900.00 | 8,160.00 | 7,880.00 | 7,990.00 | 7,990.00 | 118,993 |
| 2026-03-16 | 8,010.00 | 8,030.00 | 7,780.00 | 7,820.00 | 7,820.00 | 113,951 |
| 2026-03-13 | 8,000.00 | 8,080.00 | 7,820.00 | 8,010.00 | 8,010.00 | 103,785 |
| 2026-03-12 | 8,020.00 | 8,210.00 | 7,940.00 | 8,090.00 | 8,090.00 | 136,428 |
| 2026-03-11 | 8,220.00 | 8,290.00 | 7,950.00 | 8,050.00 | 8,050.00 | 179,193 |
| 2026-03-10 | 8,120.00 | 8,250.00 | 8,000.00 | 8,190.00 | 8,190.00 | 140,647 |
| 2026-03-09 | 7,750.00 | 8,030.00 | 7,560.00 | 7,830.00 | 7,830.00 | 234,300 |
| 2026-03-06 | 8,170.00 | 8,480.00 | 7,850.00 | 8,340.00 | 8,340.00 | 182,837 |
| 2026-03-05 | 7,700.00 | 8,310.00 | 7,700.00 | 8,180.00 | 8,180.00 | 282,108 |
| 2026-03-04 | 8,500.00 | 8,500.00 | 7,010.00 | 7,160.00 | 7,160.00 | 545,172 |
| 2026-03-03 | 9,050.00 | 9,370.00 | 8,610.00 | 8,610.00 | 8,610.00 | 570,450 |
| 2026-02-27 | 9,530.00 | 9,790.00 | 9,260.00 | 9,430.00 | 9,430.00 | 441,532 |
| 2026-02-26 | 9,800.00 | 9,960.00 | 9,520.00 | 9,570.00 | 9,570.00 | 861,498 |
| 2026-02-25 | 9,810.00 | 10,150.00 | 9,600.00 | 9,790.00 | 9,790.00 | 1,183,987 |
| 2026-02-24 | 9,200.00 | 9,880.00 | 9,170.00 | 9,680.00 | 9,680.00 | 1,155,661 |
| 2026-02-23 | 9,280.00 | 9,450.00 | 9,120.00 | 9,190.00 | 9,190.00 | 346,057 |
| 2026-02-20 | 9,420.00 | 9,600.00 | 9,180.00 | 9,240.00 | 9,240.00 | 307,330 |
| 2026-02-19 | 9,140.00 | 9,440.00 | 9,000.00 | 9,410.00 | 9,410.00 | 473,441 |
| 2026-02-13 | 9,060.00 | 9,350.00 | 9,010.00 | 9,090.00 | 9,090.00 | 429,774 |
| 2026-02-12 | 9,000.00 | 9,050.00 | 8,870.00 | 8,990.00 | 8,990.00 | 209,351 |
| 2026-02-11 | 9,090.00 | 9,100.00 | 8,880.00 | 8,900.00 | 8,900.00 | 190,610 |
| 2026-02-10 | 9,460.00 | 9,460.00 | 9,010.00 | 9,070.00 | 9,070.00 | 198,332 |
| 2026-02-09 | 9,090.00 | 9,400.00 | 9,030.00 | 9,290.00 | 9,290.00 | 280,202 |
| 2026-02-06 | 9,000.00 | 9,000.00 | 8,590.00 | 8,850.00 | 8,850.00 | 334,986 |
| 2026-02-05 | 9,740.00 | 9,740.00 | 9,150.00 | 9,280.00 | 9,280.00 | 408,143 |
| 2026-02-04 | 9,500.00 | 9,990.00 | 9,430.00 | 9,720.00 | 9,720.00 | 810,087 |
| 2026-02-03 | 9,140.00 | 9,590.00 | 8,960.00 | 9,480.00 | 9,480.00 | 463,034 |
| 2026-02-02 | 9,000.00 | 9,490.00 | 8,840.00 | 8,960.00 | 8,960.00 | 348,732 |
| 2026-01-30 | 9,460.00 | 9,800.00 | 9,110.00 | 9,150.00 | 9,150.00 | 543,659 |
| 2026-01-29 | 9,510.00 | 9,510.00 | 9,000.00 | 9,410.00 | 9,410.00 | 478,466 |
| 2026-01-28 | 9,520.00 | 9,700.00 | 9,350.00 | 9,510.00 | 9,510.00 | 617,491 |
| 2026-01-27 | 9,590.00 | 9,820.00 | 9,400.00 | 9,520.00 | 9,520.00 | 607,957 |
| 2026-01-26 | 9,600.00 | 10,100.00 | 9,520.00 | 9,690.00 | 9,690.00 | 929,350 |
| 2026-01-23 | 10,220.00 | 10,230.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,395,546 |
| 2026-01-22 | 8,800.00 | 10,460.00 | 8,790.00 | 9,960.00 | 9,960.00 | 6,648,478 |
| 2026-01-21 | 8,990.00 | 9,000.00 | 8,350.00 | 8,700.00 | 8,700.00 | 875,785 |
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.