Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,630.00 | 5,780.00 | 5,630.00 | 5,760.00 | 5,760.00 | 32,063 |
| 2025-04-22 | 5,640.00 | 5,640.00 | 5,560.00 | 5,580.00 | 5,580.00 | 13,684 |
| 2025-04-21 | 5,640.00 | 5,700.00 | 5,540.00 | 5,640.00 | 5,640.00 | 11,448 |
| 2025-04-18 | 5,590.00 | 5,610.00 | 5,490.00 | 5,580.00 | 5,580.00 | 19,684 |
| 2025-04-17 | 5,460.00 | 5,570.00 | 5,390.00 | 5,570.00 | 5,570.00 | 12,997 |
| 2025-04-16 | 5,560.00 | 5,590.00 | 5,430.00 | 5,460.00 | 5,460.00 | 20,840 |
| 2025-04-15 | 5,500.00 | 5,590.00 | 5,430.00 | 5,560.00 | 5,560.00 | 18,573 |
| 2025-04-14 | 5,430.00 | 5,490.00 | 5,370.00 | 5,450.00 | 5,450.00 | 22,534 |
| 2025-04-11 | 5,090.00 | 5,350.00 | 5,090.00 | 5,350.00 | 5,350.00 | 20,969 |
| 2025-04-10 | 5,240.00 | 5,330.00 | 5,180.00 | 5,290.00 | 5,290.00 | 38,742 |
| 2025-04-09 | 4,950.00 | 5,170.00 | 4,950.00 | 4,975.00 | 4,975.00 | 37,338 |
| 2025-04-08 | 5,190.00 | 5,290.00 | 5,130.00 | 5,130.00 | 5,130.00 | 29,279 |
| 2025-04-07 | 5,320.00 | 5,360.00 | 5,110.00 | 5,140.00 | 5,140.00 | 62,518 |
| 2025-04-04 | 5,300.00 | 5,550.00 | 5,300.00 | 5,520.00 | 5,520.00 | 38,614 |
| 2025-04-03 | 5,410.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | 31,075 |
| 2025-04-02 | 5,800.00 | 5,800.00 | 5,510.00 | 5,520.00 | 5,520.00 | 42,491 |
| 2025-04-01 | 5,610.00 | 6,020.00 | 5,590.00 | 5,660.00 | 5,660.00 | 39,088 |
| 2025-03-31 | 5,710.00 | 5,850.00 | 5,600.00 | 5,600.00 | 5,600.00 | 62,585 |
| 2025-03-28 | 6,030.00 | 6,030.00 | 5,850.00 | 5,900.00 | 5,900.00 | 51,527 |
| 2025-03-27 | 6,100.00 | 6,100.00 | 5,980.00 | 6,030.00 | 6,030.00 | 50,947 |
| 2025-03-26 | 6,020.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 49,737 |
| 2025-03-25 | 6,110.00 | 6,180.00 | 6,000.00 | 6,020.00 | 6,020.00 | 60,179 |
| 2025-03-24 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 38,317 |
| 2025-03-21 | 6,200.00 | 6,300.00 | 6,080.00 | 6,170.00 | 6,170.00 | 78,173 |
| 2025-03-20 | 6,270.00 | 6,350.00 | 6,200.00 | 6,240.00 | 6,240.00 | 41,698 |
| 2025-03-19 | 6,200.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 66,123 |
| 2025-03-18 | 6,280.00 | 6,370.00 | 6,240.00 | 6,240.00 | 6,240.00 | 41,546 |
| 2025-03-17 | 6,340.00 | 6,430.00 | 6,230.00 | 6,240.00 | 6,240.00 | 60,004 |
| 2025-03-14 | 6,280.00 | 6,450.00 | 6,260.00 | 6,340.00 | 6,340.00 | 55,871 |
| 2025-03-13 | 6,250.00 | 6,360.00 | 6,210.00 | 6,240.00 | 6,240.00 | 32,916 |
| 2025-03-12 | 6,230.00 | 6,310.00 | 6,200.00 | 6,290.00 | 6,290.00 | 28,153 |
| 2025-03-11 | 6,280.00 | 6,330.00 | 6,090.00 | 6,230.00 | 6,230.00 | 70,274 |
| 2025-03-10 | 6,390.00 | 6,500.00 | 6,350.00 | 6,390.00 | 6,390.00 | 53,201 |
| 2025-03-07 | 6,380.00 | 6,580.00 | 6,330.00 | 6,470.00 | 6,470.00 | 61,371 |
| 2025-03-06 | 6,490.00 | 6,600.00 | 6,340.00 | 6,430.00 | 6,430.00 | 51,985 |
| 2025-03-05 | 6,350.00 | 6,500.00 | 6,350.00 | 6,490.00 | 6,490.00 | 38,782 |
| 2025-03-04 | 6,630.00 | 6,690.00 | 6,350.00 | 6,350.00 | 6,350.00 | 91,661 |
| 2025-02-28 | 6,920.00 | 6,940.00 | 6,640.00 | 6,700.00 | 6,700.00 | 99,734 |
| 2025-02-27 | 7,000.00 | 7,150.00 | 6,900.00 | 6,980.00 | 6,980.00 | 73,925 |
| 2025-02-26 | 6,800.00 | 7,140.00 | 6,800.00 | 7,020.00 | 7,020.00 | 155,687 |
| 2025-02-25 | 7,050.00 | 7,050.00 | 6,790.00 | 6,830.00 | 6,830.00 | 86,779 |
| 2025-02-24 | 6,980.00 | 7,100.00 | 6,930.00 | 7,050.00 | 7,050.00 | 104,834 |
| 2025-02-21 | 6,750.00 | 7,110.00 | 6,750.00 | 7,040.00 | 7,040.00 | 163,128 |
| 2025-02-20 | 6,850.00 | 6,960.00 | 6,760.00 | 6,790.00 | 6,790.00 | 112,177 |
| 2025-02-19 | 6,670.00 | 6,940.00 | 6,660.00 | 6,850.00 | 6,850.00 | 150,030 |
| 2025-02-18 | 6,640.00 | 6,720.00 | 6,600.00 | 6,690.00 | 6,690.00 | 91,293 |
| 2025-02-17 | 6,500.00 | 6,750.00 | 6,470.00 | 6,640.00 | 6,640.00 | 147,549 |
| 2025-02-14 | 6,450.00 | 6,700.00 | 6,400.00 | 6,470.00 | 6,470.00 | 121,725 |
| 2025-02-13 | 6,410.00 | 6,540.00 | 6,400.00 | 6,500.00 | 6,500.00 | 67,685 |
| 2025-02-12 | 6,570.00 | 6,570.00 | 6,340.00 | 6,370.00 | 6,370.00 | 64,648 |
| 2025-02-11 | 6,400.00 | 6,600.00 | 6,310.00 | 6,450.00 | 6,450.00 | 124,982 |
| 2025-02-10 | 6,130.00 | 6,630.00 | 6,050.00 | 6,400.00 | 6,400.00 | 344,789 |
| 2025-02-07 | 6,180.00 | 6,260.00 | 6,110.00 | 6,130.00 | 6,130.00 | 69,411 |
| 2025-02-06 | 6,150.00 | 6,250.00 | 6,150.00 | 6,240.00 | 6,240.00 | 60,860 |
| 2025-02-05 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 78,188 |
| 2025-02-04 | 6,000.00 | 6,250.00 | 6,000.00 | 6,100.00 | 6,100.00 | 113,377 |
| 2025-02-03 | 6,320.00 | 6,320.00 | 6,040.00 | 6,040.00 | 6,040.00 | 180,517 |
| 2025-01-31 | 6,600.00 | 6,610.00 | 6,360.00 | 6,380.00 | 6,380.00 | 319,603 |
| 2025-01-24 | 6,400.00 | 7,480.00 | 6,360.00 | 6,710.00 | 6,710.00 | 4,114,196 |
| 2025-01-23 | 6,350.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,130.00 | 47,948 |
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.