Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,730.00 | 7,830.00 | 7,520.00 | 7,530.00 | 7,530.00 | 53,266 |
| 2024-10-24 | 7,880.00 | 7,960.00 | 7,690.00 | 7,700.00 | 7,700.00 | 65,123 |
| 2024-10-23 | 7,880.00 | 7,940.00 | 7,660.00 | 7,880.00 | 7,880.00 | 57,134 |
| 2024-10-22 | 8,150.00 | 8,190.00 | 7,830.00 | 7,850.00 | 7,850.00 | 84,772 |
| 2024-10-21 | 8,140.00 | 8,200.00 | 8,090.00 | 8,100.00 | 8,100.00 | 51,449 |
| 2024-10-18 | 8,230.00 | 8,300.00 | 8,000.00 | 8,150.00 | 8,150.00 | 73,529 |
| 2024-10-17 | 8,250.00 | 8,360.00 | 8,210.00 | 8,220.00 | 8,220.00 | 57,703 |
| 2024-10-16 | 8,400.00 | 8,490.00 | 8,300.00 | 8,320.00 | 8,320.00 | 57,756 |
| 2024-10-15 | 8,540.00 | 8,610.00 | 8,420.00 | 8,480.00 | 8,480.00 | 53,573 |
| 2024-10-14 | 8,620.00 | 8,690.00 | 8,400.00 | 8,540.00 | 8,540.00 | 57,647 |
| 2024-10-11 | 8,740.00 | 8,800.00 | 8,580.00 | 8,620.00 | 8,620.00 | 55,498 |
| 2024-10-10 | 8,900.00 | 8,990.00 | 8,770.00 | 8,770.00 | 8,770.00 | 49,299 |
| 2024-10-08 | 8,900.00 | 8,900.00 | 8,730.00 | 8,790.00 | 8,790.00 | 39,670 |
| 2024-10-07 | 8,610.00 | 8,990.00 | 8,610.00 | 8,900.00 | 8,900.00 | 63,791 |
| 2024-10-04 | 8,660.00 | 8,750.00 | 8,560.00 | 8,640.00 | 8,640.00 | 44,164 |
| 2024-10-02 | 8,610.00 | 8,840.00 | 8,530.00 | 8,660.00 | 8,660.00 | 42,845 |
| 2024-09-30 | 9,060.00 | 9,480.00 | 8,810.00 | 8,830.00 | 8,830.00 | 146,654 |
| 2024-09-27 | 9,010.00 | 9,110.00 | 8,920.00 | 9,060.00 | 9,060.00 | 73,432 |
| 2024-09-26 | 8,880.00 | 9,060.00 | 8,850.00 | 9,050.00 | 9,050.00 | 97,801 |
| 2024-09-25 | 8,890.00 | 8,980.00 | 8,780.00 | 8,880.00 | 8,880.00 | 98,828 |
| 2024-09-24 | 8,600.00 | 8,880.00 | 8,600.00 | 8,860.00 | 8,860.00 | 114,853 |
| 2024-09-23 | 8,420.00 | 9,020.00 | 8,420.00 | 8,580.00 | 8,580.00 | 287,919 |
| 2024-09-20 | 8,490.00 | 8,700.00 | 8,420.00 | 8,420.00 | 8,420.00 | 86,717 |
| 2024-09-19 | 8,580.00 | 8,670.00 | 8,360.00 | 8,440.00 | 8,440.00 | 72,824 |
| 2024-09-13 | 8,570.00 | 8,640.00 | 8,420.00 | 8,550.00 | 8,550.00 | 79,839 |
| 2024-09-12 | 8,560.00 | 8,610.00 | 8,410.00 | 8,560.00 | 8,560.00 | 95,595 |
| 2024-09-11 | 8,260.00 | 8,510.00 | 8,260.00 | 8,380.00 | 8,380.00 | 70,141 |
| 2024-09-10 | 8,440.00 | 8,790.00 | 8,360.00 | 8,360.00 | 8,360.00 | 96,727 |
| 2024-09-09 | 8,230.00 | 8,490.00 | 8,100.00 | 8,440.00 | 8,440.00 | 95,757 |
| 2024-09-06 | 8,900.00 | 9,070.00 | 8,500.00 | 8,500.00 | 8,500.00 | 136,539 |
| 2024-09-05 | 9,140.00 | 9,300.00 | 8,860.00 | 8,900.00 | 8,900.00 | 129,321 |
| 2024-09-04 | 9,000.00 | 9,490.00 | 8,910.00 | 9,140.00 | 9,140.00 | 204,929 |
| 2024-09-03 | 9,650.00 | 10,450.00 | 9,380.00 | 9,380.00 | 9,380.00 | 615,865 |
| 2024-09-02 | 9,510.00 | 9,610.00 | 9,310.00 | 9,380.00 | 9,380.00 | 176,818 |
| 2024-08-30 | 9,680.00 | 10,150.00 | 9,400.00 | 9,510.00 | 9,510.00 | 452,631 |
| 2024-08-29 | 9,110.00 | 10,390.00 | 9,090.00 | 9,690.00 | 9,690.00 | 1,357,767 |
| 2024-08-28 | 9,680.00 | 9,690.00 | 9,290.00 | 9,300.00 | 9,300.00 | 234,823 |
| 2024-08-27 | 9,890.00 | 9,980.00 | 9,550.00 | 9,680.00 | 9,680.00 | 218,440 |
| 2024-08-26 | 9,670.00 | 10,100.00 | 9,670.00 | 9,890.00 | 9,890.00 | 352,180 |
| 2024-08-23 | 10,030.00 | 10,440.00 | 9,500.00 | 9,650.00 | 9,650.00 | 474,810 |
| 2024-08-22 | 10,260.00 | 10,610.00 | 9,910.00 | 9,910.00 | 9,910.00 | 679,935 |
| 2024-08-21 | 10,700.00 | 10,890.00 | 10,110.00 | 10,420.00 | 10,420.00 | 1,616,355 |
| 2024-08-20 | 8,750.00 | 11,320.00 | 8,750.00 | 11,180.00 | 11,180.00 | 7,751,246 |
| 2024-08-19 | 9,070.00 | 9,380.00 | 8,700.00 | 8,710.00 | 8,710.00 | 429,891 |
| 2024-08-16 | 8,900.00 | 8,970.00 | 8,680.00 | 8,680.00 | 8,680.00 | 157,194 |
| 2024-08-14 | 9,000.00 | 9,090.00 | 8,750.00 | 8,890.00 | 8,890.00 | 218,927 |
| 2024-08-13 | 8,130.00 | 9,920.00 | 7,970.00 | 8,750.00 | 8,750.00 | 2,506,887 |
| 2024-08-12 | 7,910.00 | 8,220.00 | 7,910.00 | 8,130.00 | 8,130.00 | 49,263 |
| 2024-08-09 | 7,780.00 | 8,100.00 | 7,780.00 | 7,990.00 | 7,990.00 | 59,923 |
| 2024-08-08 | 7,710.00 | 7,910.00 | 7,600.00 | 7,760.00 | 7,760.00 | 56,734 |
| 2024-08-07 | 7,780.00 | 8,090.00 | 7,780.00 | 7,900.00 | 7,900.00 | 92,249 |
| 2024-08-06 | 7,190.00 | 8,140.00 | 7,150.00 | 8,000.00 | 8,000.00 | 177,344 |
| 2024-08-05 | 8,500.00 | 8,710.00 | 7,130.00 | 7,240.00 | 7,240.00 | 205,594 |
| 2024-08-02 | 9,090.00 | 9,090.00 | 8,750.00 | 8,750.00 | 8,750.00 | 86,107 |
| 2024-08-01 | 8,900.00 | 9,180.00 | 8,900.00 | 9,180.00 | 9,180.00 | 58,984 |
| 2024-07-31 | 8,800.00 | 8,930.00 | 8,710.00 | 8,890.00 | 8,890.00 | 54,023 |
| 2024-07-30 | 8,990.00 | 9,050.00 | 8,800.00 | 8,810.00 | 8,810.00 | 54,217 |
| 2024-07-29 | 9,030.00 | 9,070.00 | 8,950.00 | 9,020.00 | 9,020.00 | 40,457 |
| 2024-07-26 | 8,860.00 | 9,080.00 | 8,840.00 | 9,030.00 | 9,030.00 | 51,888 |
| 2024-07-25 | 8,900.00 | 9,040.00 | 8,650.00 | 8,940.00 | 8,940.00 | 113,939 |
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.