Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,300.00 | 6,450.00 | 6,260.00 | 6,320.00 | 6,320.00 | 36,920 |
| 2025-01-21 | 6,590.00 | 6,590.00 | 6,200.00 | 6,300.00 | 6,300.00 | 64,128 |
| 2025-01-20 | 6,350.00 | 6,500.00 | 6,340.00 | 6,500.00 | 6,500.00 | 36,902 |
| 2025-01-17 | 6,400.00 | 6,440.00 | 6,350.00 | 6,350.00 | 6,350.00 | 26,403 |
| 2025-01-16 | 6,350.00 | 6,460.00 | 6,340.00 | 6,420.00 | 6,420.00 | 29,667 |
| 2025-01-15 | 6,460.00 | 6,500.00 | 6,320.00 | 6,340.00 | 6,340.00 | 33,002 |
| 2025-01-14 | 6,320.00 | 6,520.00 | 6,320.00 | 6,460.00 | 6,460.00 | 38,069 |
| 2025-01-13 | 6,440.00 | 6,550.00 | 6,310.00 | 6,320.00 | 6,320.00 | 38,932 |
| 2025-01-10 | 6,570.00 | 6,570.00 | 6,410.00 | 6,450.00 | 6,450.00 | 27,285 |
| 2025-01-09 | 6,590.00 | 6,590.00 | 6,450.00 | 6,570.00 | 6,570.00 | 53,918 |
| 2025-01-08 | 6,490.00 | 6,620.00 | 6,430.00 | 6,570.00 | 6,570.00 | 57,280 |
| 2025-01-07 | 6,530.00 | 6,590.00 | 6,430.00 | 6,490.00 | 6,490.00 | 52,722 |
| 2025-01-06 | 6,270.00 | 6,590.00 | 6,110.00 | 6,520.00 | 6,520.00 | 71,986 |
| 2025-01-03 | 6,020.00 | 6,350.00 | 6,020.00 | 6,260.00 | 6,260.00 | 58,764 |
| 2025-01-02 | 6,100.00 | 6,130.00 | 5,900.00 | 6,040.00 | 6,040.00 | 53,651 |
| 2024-12-30 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 30,176 |
| 2024-12-27 | 6,000.00 | 6,170.00 | 5,980.00 | 6,000.00 | 6,000.00 | 46,719 |
| 2024-12-26 | 6,210.00 | 6,300.00 | 6,090.00 | 6,120.00 | 6,120.00 | 31,737 |
| 2024-12-24 | 6,380.00 | 6,520.00 | 6,000.00 | 6,200.00 | 6,200.00 | 68,456 |
| 2024-12-23 | 6,220.00 | 6,390.00 | 6,120.00 | 6,320.00 | 6,320.00 | 30,715 |
| 2024-12-20 | 6,440.00 | 6,450.00 | 6,220.00 | 6,220.00 | 6,220.00 | 47,117 |
| 2024-12-19 | 6,450.00 | 6,510.00 | 6,370.00 | 6,440.00 | 6,440.00 | 29,125 |
| 2024-12-18 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 43,166 |
| 2024-12-17 | 6,630.00 | 6,630.00 | 6,410.00 | 6,500.00 | 6,500.00 | 57,412 |
| 2024-12-16 | 6,360.00 | 6,640.00 | 6,360.00 | 6,580.00 | 6,580.00 | 98,034 |
| 2024-12-13 | 6,190.00 | 6,380.00 | 6,150.00 | 6,350.00 | 6,350.00 | 43,895 |
| 2024-12-12 | 6,190.00 | 6,260.00 | 6,090.00 | 6,200.00 | 6,200.00 | 94,578 |
| 2024-12-11 | 5,950.00 | 6,230.00 | 5,950.00 | 6,190.00 | 6,190.00 | 102,156 |
| 2024-12-10 | 5,520.00 | 5,990.00 | 5,520.00 | 5,960.00 | 5,960.00 | 92,648 |
| 2024-12-09 | 5,990.00 | 5,990.00 | 5,530.00 | 5,530.00 | 5,530.00 | 121,527 |
| 2024-12-06 | 6,050.00 | 6,170.00 | 5,810.00 | 5,990.00 | 5,990.00 | 125,812 |
| 2024-12-05 | 6,360.00 | 6,360.00 | 6,140.00 | 6,160.00 | 6,160.00 | 76,562 |
| 2024-12-04 | 6,390.00 | 6,530.00 | 6,330.00 | 6,360.00 | 6,360.00 | 96,624 |
| 2024-12-03 | 6,300.00 | 6,920.00 | 6,300.00 | 6,550.00 | 6,550.00 | 284,342 |
| 2024-12-02 | 6,650.00 | 6,730.00 | 6,370.00 | 6,380.00 | 6,380.00 | 99,620 |
| 2024-11-29 | 6,720.00 | 6,750.00 | 6,560.00 | 6,630.00 | 6,630.00 | 39,108 |
| 2024-11-28 | 6,640.00 | 6,730.00 | 6,630.00 | 6,720.00 | 6,720.00 | 26,248 |
| 2024-11-27 | 6,810.00 | 6,870.00 | 6,630.00 | 6,650.00 | 6,650.00 | 50,957 |
| 2024-11-26 | 6,890.00 | 6,950.00 | 6,800.00 | 6,810.00 | 6,810.00 | 60,162 |
| 2024-11-25 | 6,650.00 | 6,850.00 | 6,650.00 | 6,820.00 | 6,820.00 | 67,395 |
| 2024-11-22 | 6,630.00 | 6,850.00 | 6,630.00 | 6,650.00 | 6,650.00 | 74,252 |
| 2024-11-21 | 6,670.00 | 6,690.00 | 6,590.00 | 6,630.00 | 6,630.00 | 48,096 |
| 2024-11-20 | 6,780.00 | 6,870.00 | 6,650.00 | 6,670.00 | 6,670.00 | 50,750 |
| 2024-11-19 | 6,630.00 | 6,830.00 | 6,600.00 | 6,780.00 | 6,780.00 | 61,740 |
| 2024-11-18 | 6,500.00 | 6,770.00 | 6,490.00 | 6,670.00 | 6,670.00 | 75,838 |
| 2024-11-15 | 6,550.00 | 6,730.00 | 6,400.00 | 6,560.00 | 6,560.00 | 134,211 |
| 2024-11-14 | 7,010.00 | 7,150.00 | 6,740.00 | 6,740.00 | 6,740.00 | 148,741 |
| 2024-11-13 | 7,550.00 | 7,550.00 | 7,070.00 | 7,070.00 | 7,070.00 | 220,545 |
| 2024-11-12 | 7,190.00 | 9,100.00 | 6,970.00 | 7,670.00 | 7,670.00 | 1,916,149 |
| 2024-11-11 | 7,690.00 | 7,710.00 | 7,170.00 | 7,190.00 | 7,190.00 | 125,134 |
| 2024-11-08 | 7,700.00 | 7,840.00 | 7,670.00 | 7,680.00 | 7,680.00 | 44,664 |
| 2024-11-07 | 7,600.00 | 7,800.00 | 7,410.00 | 7,740.00 | 7,740.00 | 64,666 |
| 2024-11-06 | 7,900.00 | 7,990.00 | 7,680.00 | 7,730.00 | 7,730.00 | 78,817 |
| 2024-11-05 | 7,860.00 | 8,080.00 | 7,750.00 | 7,900.00 | 7,900.00 | 76,610 |
| 2024-11-04 | 7,600.00 | 7,850.00 | 7,600.00 | 7,800.00 | 7,800.00 | 42,552 |
| 2024-11-01 | 7,710.00 | 7,790.00 | 7,660.00 | 7,690.00 | 7,690.00 | 27,612 |
| 2024-10-31 | 7,600.00 | 7,800.00 | 7,510.00 | 7,710.00 | 7,710.00 | 36,244 |
| 2024-10-30 | 7,710.00 | 7,810.00 | 7,670.00 | 7,680.00 | 7,680.00 | 37,642 |
| 2024-10-29 | 7,740.00 | 7,890.00 | 7,690.00 | 7,770.00 | 7,770.00 | 30,178 |
| 2024-10-28 | 7,480.00 | 7,840.00 | 7,480.00 | 7,820.00 | 7,820.00 | 51,663 |
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.