Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,750.00 | 6,790.00 | 6,460.00 | 6,550.00 | 6,550.00 | 77,789 |
| 2025-07-22 | 6,540.00 | 6,940.00 | 6,410.00 | 6,610.00 | 6,610.00 | 283,570 |
| 2025-07-21 | 6,330.00 | 6,480.00 | 6,290.00 | 6,440.00 | 6,440.00 | 61,995 |
| 2025-07-18 | 6,210.00 | 6,350.00 | 6,160.00 | 6,310.00 | 6,310.00 | 63,171 |
| 2025-07-17 | 6,200.00 | 6,300.00 | 6,050.00 | 6,180.00 | 6,180.00 | 40,421 |
| 2025-07-16 | 6,250.00 | 6,250.00 | 6,120.00 | 6,190.00 | 6,190.00 | 22,583 |
| 2025-07-15 | 6,210.00 | 6,240.00 | 6,100.00 | 6,220.00 | 6,220.00 | 32,458 |
| 2025-07-14 | 6,280.00 | 6,280.00 | 6,160.00 | 6,210.00 | 6,210.00 | 30,787 |
| 2025-07-11 | 6,210.00 | 6,290.00 | 6,210.00 | 6,240.00 | 6,240.00 | 32,463 |
| 2025-07-10 | 6,270.00 | 6,270.00 | 6,150.00 | 6,170.00 | 6,170.00 | 31,836 |
| 2025-07-09 | 6,310.00 | 6,310.00 | 6,170.00 | 6,200.00 | 6,200.00 | 28,114 |
| 2025-07-08 | 6,190.00 | 6,260.00 | 6,140.00 | 6,180.00 | 6,180.00 | 33,250 |
| 2025-07-07 | 6,360.00 | 6,370.00 | 6,250.00 | 6,270.00 | 6,270.00 | 34,868 |
| 2025-07-04 | 6,460.00 | 6,520.00 | 6,390.00 | 6,410.00 | 6,410.00 | 78,391 |
| 2025-07-03 | 6,300.00 | 6,430.00 | 6,230.00 | 6,420.00 | 6,420.00 | 81,077 |
| 2025-07-02 | 6,170.00 | 6,230.00 | 6,000.00 | 6,220.00 | 6,220.00 | 78,688 |
| 2025-07-01 | 6,210.00 | 6,270.00 | 6,160.00 | 6,170.00 | 6,170.00 | 60,276 |
| 2025-06-30 | 6,320.00 | 6,340.00 | 6,160.00 | 6,200.00 | 6,200.00 | 96,289 |
| 2025-06-27 | 6,910.00 | 6,980.00 | 6,350.00 | 6,440.00 | 6,440.00 | 255,153 |
| 2025-06-26 | 6,300.00 | 7,270.00 | 6,230.00 | 6,710.00 | 6,710.00 | 1,476,445 |
| 2025-06-25 | 5,900.00 | 6,150.00 | 5,820.00 | 6,000.00 | 6,000.00 | 97,988 |
| 2025-06-24 | 5,930.00 | 5,950.00 | 5,850.00 | 5,950.00 | 5,950.00 | 69,657 |
| 2025-06-23 | 5,770.00 | 5,890.00 | 5,630.00 | 5,850.00 | 5,850.00 | 79,438 |
| 2025-06-20 | 5,790.00 | 5,800.00 | 5,690.00 | 5,760.00 | 5,760.00 | 59,021 |
| 2025-06-19 | 5,700.00 | 5,790.00 | 5,520.00 | 5,790.00 | 5,790.00 | 146,674 |
| 2025-06-18 | 5,350.00 | 5,390.00 | 5,300.00 | 5,340.00 | 5,340.00 | 63,275 |
| 2025-06-17 | 5,350.00 | 5,420.00 | 5,250.00 | 5,330.00 | 5,330.00 | 34,062 |
| 2025-06-16 | 5,430.00 | 5,430.00 | 5,300.00 | 5,350.00 | 5,350.00 | 32,344 |
| 2025-06-13 | 5,610.00 | 5,610.00 | 5,350.00 | 5,420.00 | 5,420.00 | 46,654 |
| 2025-06-12 | 5,570.00 | 5,610.00 | 5,550.00 | 5,610.00 | 5,610.00 | 37,732 |
| 2025-06-11 | 5,590.00 | 5,620.00 | 5,550.00 | 5,550.00 | 5,550.00 | 36,338 |
| 2025-06-10 | 5,550.00 | 5,590.00 | 5,460.00 | 5,570.00 | 5,570.00 | 48,264 |
| 2025-06-09 | 5,500.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | 40,661 |
| 2025-06-05 | 5,490.00 | 5,500.00 | 5,440.00 | 5,470.00 | 5,470.00 | 25,161 |
| 2025-06-04 | 5,410.00 | 5,490.00 | 5,350.00 | 5,470.00 | 5,470.00 | 21,644 |
| 2025-06-02 | 5,520.00 | 5,530.00 | 5,360.00 | 5,400.00 | 5,400.00 | 25,070 |
| 2025-05-30 | 5,410.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,430.00 | 12,594 |
| 2025-05-29 | 5,470.00 | 5,480.00 | 5,370.00 | 5,380.00 | 5,380.00 | 28,510 |
| 2025-05-28 | 5,230.00 | 5,400.00 | 5,220.00 | 5,370.00 | 5,370.00 | 53,325 |
| 2025-05-27 | 5,220.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,220.00 | 26,794 |
| 2025-05-26 | 5,200.00 | 5,290.00 | 5,200.00 | 5,210.00 | 5,210.00 | 30,005 |
| 2025-05-23 | 5,400.00 | 5,410.00 | 5,220.00 | 5,220.00 | 5,220.00 | 47,138 |
| 2025-05-22 | 5,350.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,340.00 | 26,194 |
| 2025-05-21 | 5,500.00 | 5,500.00 | 5,330.00 | 5,350.00 | 5,350.00 | 16,885 |
| 2025-05-20 | 5,420.00 | 5,450.00 | 5,320.00 | 5,330.00 | 5,330.00 | 41,124 |
| 2025-05-19 | 5,380.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,390.00 | 18,749 |
| 2025-05-16 | 5,580.00 | 5,580.00 | 5,380.00 | 5,420.00 | 5,420.00 | 39,164 |
| 2025-05-15 | 5,530.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | 16,567 |
| 2025-05-14 | 5,620.00 | 5,620.00 | 5,500.00 | 5,570.00 | 5,570.00 | 20,234 |
| 2025-05-13 | 5,680.00 | 5,680.00 | 5,600.00 | 5,600.00 | 5,600.00 | 19,667 |
| 2025-05-12 | 5,520.00 | 5,610.00 | 5,490.00 | 5,600.00 | 5,600.00 | 20,209 |
| 2025-05-09 | 5,620.00 | 5,620.00 | 5,440.00 | 5,520.00 | 5,520.00 | 35,065 |
| 2025-05-08 | 5,480.00 | 5,620.00 | 5,480.00 | 5,620.00 | 5,620.00 | 24,896 |
| 2025-05-07 | 5,630.00 | 5,640.00 | 5,480.00 | 5,510.00 | 5,510.00 | 36,230 |
| 2025-05-02 | 5,660.00 | 5,900.00 | 5,480.00 | 5,610.00 | 5,610.00 | 40,706 |
| 2025-04-30 | 5,730.00 | 5,790.00 | 5,600.00 | 5,630.00 | 5,630.00 | 21,318 |
| 2025-04-29 | 5,750.00 | 5,780.00 | 5,670.00 | 5,720.00 | 5,720.00 | 10,032 |
| 2025-04-28 | 5,800.00 | 5,990.00 | 5,700.00 | 5,700.00 | 5,700.00 | 33,004 |
| 2025-04-25 | 5,850.00 | 5,890.00 | 5,740.00 | 5,800.00 | 5,800.00 | 32,786 |
| 2025-04-24 | 5,820.00 | 5,820.00 | 5,670.00 | 5,690.00 | 5,690.00 | 18,773 |
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.