Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,550.00 | 9,980.00 | 9,000.00 | 9,120.00 | 9,120.00 | 1,716,357 |
| 2026-01-19 | 8,120.00 | 10,240.00 | 8,070.00 | 9,600.00 | 9,600.00 | 5,951,751 |
| 2026-01-16 | 8,300.00 | 8,500.00 | 8,060.00 | 8,110.00 | 8,110.00 | 255,336 |
| 2026-01-15 | 8,280.00 | 8,310.00 | 8,090.00 | 8,290.00 | 8,290.00 | 179,550 |
| 2026-01-14 | 8,400.00 | 8,400.00 | 8,120.00 | 8,150.00 | 8,150.00 | 135,872 |
| 2026-01-13 | 8,250.00 | 8,380.00 | 8,180.00 | 8,370.00 | 8,370.00 | 253,393 |
| 2026-01-12 | 7,990.00 | 8,240.00 | 7,990.00 | 8,200.00 | 8,200.00 | 188,950 |
| 2026-01-09 | 8,000.00 | 8,050.00 | 7,900.00 | 8,030.00 | 8,030.00 | 118,026 |
| 2026-01-08 | 8,150.00 | 8,150.00 | 7,850.00 | 7,990.00 | 7,990.00 | 171,390 |
| 2026-01-07 | 8,300.00 | 8,390.00 | 7,960.00 | 8,150.00 | 8,150.00 | 252,662 |
| 2026-01-06 | 8,430.00 | 8,550.00 | 8,250.00 | 8,290.00 | 8,290.00 | 180,209 |
| 2026-01-05 | 8,250.00 | 8,720.00 | 8,230.00 | 8,420.00 | 8,420.00 | 342,350 |
| 2026-01-02 | 8,270.00 | 8,270.00 | 8,000.00 | 8,180.00 | 8,180.00 | 223,940 |
| 2025-12-30 | 8,550.00 | 8,580.00 | 8,200.00 | 8,260.00 | 8,260.00 | 212,282 |
| 2025-12-29 | 8,440.00 | 8,710.00 | 8,310.00 | 8,550.00 | 8,550.00 | 207,444 |
| 2025-12-26 | 8,510.00 | 8,660.00 | 8,350.00 | 8,430.00 | 8,430.00 | 808,263 |
| 2025-12-24 | 8,700.00 | 8,780.00 | 8,470.00 | 8,490.00 | 8,490.00 | 311,921 |
| 2025-12-23 | 8,900.00 | 8,950.00 | 8,570.00 | 8,680.00 | 8,680.00 | 242,437 |
| 2025-12-22 | 8,780.00 | 8,930.00 | 8,720.00 | 8,880.00 | 8,880.00 | 246,395 |
| 2025-12-19 | 8,900.00 | 8,950.00 | 8,540.00 | 8,760.00 | 8,760.00 | 866,965 |
| 2025-12-18 | 8,900.00 | 9,050.00 | 8,710.00 | 8,870.00 | 8,870.00 | 172,528 |
| 2025-12-17 | 9,300.00 | 9,450.00 | 9,030.00 | 9,060.00 | 9,060.00 | 271,820 |
| 2025-12-16 | 9,950.00 | 9,970.00 | 9,300.00 | 9,300.00 | 9,300.00 | 365,676 |
| 2025-12-15 | 9,850.00 | 10,090.00 | 9,620.00 | 9,890.00 | 9,890.00 | 322,337 |
| 2025-12-12 | 9,860.00 | 10,010.00 | 9,670.00 | 9,890.00 | 9,890.00 | 260,079 |
| 2025-12-11 | 10,120.00 | 10,130.00 | 9,740.00 | 9,850.00 | 9,850.00 | 451,099 |
| 2025-12-10 | 10,240.00 | 10,580.00 | 10,030.00 | 10,120.00 | 10,120.00 | 999,810 |
| 2025-12-09 | 9,800.00 | 10,710.00 | 9,650.00 | 10,050.00 | 10,050.00 | 1,643,036 |
| 2025-12-08 | 9,450.00 | 10,930.00 | 9,260.00 | 10,140.00 | 10,140.00 | 3,103,433 |
| 2025-12-05 | 9,200.00 | 9,490.00 | 9,080.00 | 9,260.00 | 9,260.00 | 306,296 |
| 2025-12-04 | 9,350.00 | 9,360.00 | 9,130.00 | 9,190.00 | 9,190.00 | 234,623 |
| 2025-12-03 | 9,400.00 | 9,500.00 | 9,260.00 | 9,350.00 | 9,350.00 | 228,748 |
| 2025-12-02 | 9,330.00 | 9,540.00 | 9,020.00 | 9,340.00 | 9,340.00 | 362,396 |
| 2025-12-01 | 9,170.00 | 9,460.00 | 9,050.00 | 9,350.00 | 9,350.00 | 489,385 |
| 2025-11-28 | 9,030.00 | 9,130.00 | 8,890.00 | 9,090.00 | 9,090.00 | 309,243 |
| 2025-11-27 | 9,200.00 | 9,230.00 | 8,960.00 | 8,970.00 | 8,970.00 | 368,078 |
| 2025-11-26 | 9,000.00 | 9,680.00 | 8,950.00 | 9,150.00 | 9,150.00 | 741,075 |
| 2025-11-25 | 9,360.00 | 9,610.00 | 8,700.00 | 8,890.00 | 8,890.00 | 543,584 |
| 2025-11-24 | 9,450.00 | 9,530.00 | 9,180.00 | 9,200.00 | 9,200.00 | 345,837 |
| 2025-11-21 | 9,430.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,340.00 | 460,244 |
| 2025-11-20 | 10,060.00 | 10,330.00 | 9,760.00 | 9,920.00 | 9,920.00 | 765,831 |
| 2025-11-19 | 10,190.00 | 11,180.00 | 9,720.00 | 9,960.00 | 9,960.00 | 2,783,696 |
| 2025-11-18 | 11,140.00 | 11,510.00 | 10,120.00 | 10,200.00 | 10,200.00 | 2,432,575 |
| 2025-11-17 | 9,360.00 | 12,030.00 | 9,150.00 | 11,420.00 | 11,420.00 | 9,895,148 |
| 2025-11-14 | 9,750.00 | 9,910.00 | 9,240.00 | 9,260.00 | 9,260.00 | 634,911 |
| 2025-11-13 | 9,950.00 | 10,200.00 | 9,850.00 | 10,090.00 | 10,090.00 | 417,880 |
| 2025-11-12 | 9,980.00 | 10,190.00 | 9,670.00 | 10,160.00 | 10,160.00 | 643,520 |
| 2025-11-11 | 11,100.00 | 11,290.00 | 9,860.00 | 9,900.00 | 9,900.00 | 1,441,026 |
| 2025-11-10 | 10,230.00 | 10,940.00 | 9,980.00 | 10,910.00 | 10,910.00 | 1,559,357 |
| 2025-11-07 | 9,650.00 | 10,460.00 | 9,500.00 | 10,360.00 | 10,360.00 | 881,811 |
| 2025-11-06 | 10,240.00 | 10,660.00 | 9,850.00 | 9,970.00 | 9,970.00 | 1,149,135 |
| 2025-11-05 | 10,030.00 | 10,100.00 | 9,640.00 | 9,890.00 | 9,890.00 | 895,065 |
| 2025-11-04 | 10,500.00 | 10,860.00 | 10,090.00 | 10,250.00 | 10,250.00 | 2,114,209 |
| 2025-11-03 | 10,970.00 | 11,050.00 | 9,950.00 | 10,320.00 | 10,320.00 | 1,685,719 |
| 2025-10-31 | 10,570.00 | 11,050.00 | 10,140.00 | 10,670.00 | 10,670.00 | 2,061,320 |
| 2025-10-30 | 11,700.00 | 11,700.00 | 10,540.00 | 10,780.00 | 10,780.00 | 2,528,671 |
| 2025-10-29 | 12,820.00 | 13,310.00 | 11,540.00 | 11,700.00 | 11,700.00 | 4,380,661 |
| 2025-10-28 | 11,150.00 | 13,980.00 | 11,140.00 | 12,410.00 | 12,410.00 | 11,730,160 |
| 2025-10-27 | 11,990.00 | 12,130.00 | 10,730.00 | 11,130.00 | 11,130.00 | 9,940,361 |
| 2025-10-24 | 11,990.00 | 12,750.00 | 11,500.00 | 12,400.00 | 12,400.00 | 6,412,022 |
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.