Isu Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,830.00 | 10,260.00 | 9,630.00 | 9,950.00 | 9,950.00 | 219,713 |
| 2026-10-15 | 10,000.00 | 10,330.00 | 9,450.00 | 9,700.00 | 9,700.00 | 436,950 |
| 2026-10-14 | 10,310.00 | 10,930.00 | 10,310.00 | 10,660.00 | 10,660.00 | 359,493 |
| 2026-10-13 | 10,530.00 | 10,690.00 | 9,880.00 | 10,360.00 | 10,360.00 | 376,331 |
| 2026-10-12 | 11,360.00 | 11,640.00 | 10,740.00 | 10,830.00 | 10,830.00 | 370,760 |
| 2026-10-08 | 11,470.00 | 11,600.00 | 11,240.00 | 11,290.00 | 11,290.00 | 190,999 |
| 2026-10-07 | 11,830.00 | 11,830.00 | 11,450.00 | 11,450.00 | 11,450.00 | 184,013 |
| 2026-10-06 | 11,750.00 | 11,990.00 | 11,520.00 | 11,840.00 | 11,840.00 | 359,580 |
| 2026-10-02 | 11,380.00 | 11,880.00 | 11,290.00 | 11,520.00 | 11,520.00 | 379,875 |
| 2026-10-01 | 11,220.00 | 11,420.00 | 10,920.00 | 11,320.00 | 11,320.00 | 284,966 |
| 2026-09-30 | 10,730.00 | 11,450.00 | 10,720.00 | 11,120.00 | 11,120.00 | 550,726 |
| 2026-09-29 | 10,880.00 | 10,980.00 | 10,340.00 | 10,490.00 | 10,490.00 | 320,812 |
| 2026-09-28 | 10,680.00 | 11,020.00 | 10,550.00 | 10,920.00 | 10,920.00 | 243,627 |
| 2026-09-23 | 10,620.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | 122,329 |
| 2026-09-22 | 10,790.00 | 11,140.00 | 10,580.00 | 10,590.00 | 10,590.00 | 250,014 |
| 2026-09-21 | 10,910.00 | 10,910.00 | 10,500.00 | 10,600.00 | 10,600.00 | 220,135 |
| 2026-09-18 | 11,200.00 | 11,250.00 | 10,740.00 | 10,770.00 | 10,770.00 | 253,421 |
| 2026-09-17 | 11,080.00 | 11,490.00 | 11,030.00 | 11,040.00 | 11,040.00 | 188,006 |
| 2026-09-16 | 11,310.00 | 11,310.00 | 10,860.00 | 11,040.00 | 11,040.00 | 264,116 |
| 2026-09-15 | 11,160.00 | 11,560.00 | 11,010.00 | 11,260.00 | 11,260.00 | 217,877 |
| 2026-09-14 | 11,360.00 | 11,360.00 | 11,010.00 | 11,050.00 | 11,050.00 | 242,808 |
| 2026-09-11 | 11,450.00 | 11,690.00 | 11,350.00 | 11,360.00 | 11,360.00 | 260,369 |
| 2026-09-10 | 12,080.00 | 12,170.00 | 11,390.00 | 11,630.00 | 11,630.00 | 668,635 |
| 2026-09-09 | 11,880.00 | 12,240.00 | 11,750.00 | 12,110.00 | 12,110.00 | 437,076 |
| 2026-09-08 | 11,900.00 | 12,050.00 | 11,680.00 | 11,880.00 | 11,880.00 | 400,622 |
| 2026-09-07 | 11,930.00 | 12,200.00 | 11,680.00 | 11,720.00 | 11,720.00 | 248,953 |
| 2026-09-04 | 11,210.00 | 11,820.00 | 11,160.00 | 11,780.00 | 11,780.00 | 427,285 |
| 2026-09-03 | 11,500.00 | 11,580.00 | 10,800.00 | 11,160.00 | 11,160.00 | 389,342 |
| 2026-09-02 | 12,250.00 | 12,370.00 | 11,300.00 | 11,300.00 | 11,300.00 | 720,644 |
| 2026-09-01 | 12,190.00 | 12,920.00 | 11,960.00 | 12,610.00 | 12,610.00 | 600,124 |
| 2026-08-31 | 12,000.00 | 12,280.00 | 11,650.00 | 12,190.00 | 12,190.00 | 365,215 |
| 2026-08-28 | 11,850.00 | 12,260.00 | 11,500.00 | 12,120.00 | 12,120.00 | 422,950 |
| 2026-08-27 | 12,130.00 | 12,390.00 | 11,730.00 | 11,880.00 | 11,880.00 | 551,627 |
| 2026-08-26 | 11,820.00 | 12,180.00 | 11,540.00 | 12,070.00 | 12,070.00 | 420,105 |
| 2026-08-25 | 12,060.00 | 12,060.00 | 11,500.00 | 11,860.00 | 11,860.00 | 422,637 |
| 2026-08-24 | 12,000.00 | 12,420.00 | 11,600.00 | 12,060.00 | 12,060.00 | 507,629 |
| 2026-08-21 | 12,970.00 | 13,100.00 | 11,880.00 | 11,880.00 | 11,880.00 | 834,007 |
| 2026-08-20 | 12,900.00 | 13,540.00 | 12,610.00 | 13,240.00 | 13,240.00 | 680,871 |
| 2026-08-19 | 13,130.00 | 13,430.00 | 12,590.00 | 12,730.00 | 12,730.00 | 692,456 |
| 2026-08-18 | 16,650.00 | 16,660.00 | 13,570.00 | 13,570.00 | 13,570.00 | 2,328,818 |
| 2026-08-14 | 15,500.00 | 15,900.00 | 14,730.00 | 15,650.00 | 15,650.00 | 1,142,052 |
| 2026-08-13 | 14,400.00 | 15,690.00 | 13,980.00 | 15,390.00 | 15,390.00 | 1,101,162 |
| 2026-08-12 | 14,560.00 | 14,660.00 | 14,110.00 | 14,400.00 | 14,400.00 | 410,807 |
| 2026-08-11 | 14,860.00 | 15,300.00 | 14,400.00 | 14,560.00 | 14,560.00 | 444,139 |
| 2026-08-10 | 14,510.00 | 15,260.00 | 14,300.00 | 14,860.00 | 14,860.00 | 687,530 |
| 2026-08-07 | 13,710.00 | 14,550.00 | 13,340.00 | 14,300.00 | 14,300.00 | 600,055 |
| 2026-08-06 | 13,020.00 | 14,110.00 | 12,760.00 | 13,700.00 | 13,700.00 | 420,778 |
| 2026-08-05 | 13,620.00 | 14,000.00 | 13,230.00 | 13,250.00 | 13,250.00 | 338,714 |
| 2026-08-04 | 12,380.00 | 14,250.00 | 12,380.00 | 13,600.00 | 13,600.00 | 784,175 |
| 2026-08-03 | 12,120.00 | 12,880.00 | 11,830.00 | 12,150.00 | 12,150.00 | 316,919 |
| 2026-07-31 | 12,000.00 | 12,530.00 | 11,650.00 | 12,400.00 | 12,400.00 | 424,842 |
| 2026-07-30 | 10,680.00 | 12,100.00 | 10,640.00 | 11,440.00 | 11,440.00 | 309,716 |
| 2026-07-29 | 12,260.00 | 12,580.00 | 10,460.00 | 11,090.00 | 11,090.00 | 604,369 |
| 2026-07-28 | 13,100.00 | 13,340.00 | 12,150.00 | 12,250.00 | 12,250.00 | 419,886 |
| 2026-07-27 | 14,180.00 | 14,550.00 | 13,170.00 | 13,620.00 | 13,620.00 | 424,062 |
| 2026-07-24 | 14,840.00 | 15,320.00 | 14,050.00 | 14,180.00 | 14,180.00 | 706,412 |
| 2026-07-23 | 13,450.00 | 15,700.00 | 13,450.00 | 14,850.00 | 14,850.00 | 1,477,696 |
| 2026-07-22 | 12,810.00 | 13,890.00 | 12,810.00 | 13,400.00 | 13,400.00 | 447,447 |
| 2026-07-21 | 12,050.00 | 12,670.00 | 11,730.00 | 12,600.00 | 12,600.00 | 375,419 |
| 2026-07-20 | 12,380.00 | 12,830.00 | 12,130.00 | 12,150.00 | 12,150.00 | 246,534 |
Page 1 of 2 · 120 trading daysOlder →
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.