Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 92,200.00 | 98,900.00 | 91,900.00 | 98,600.00 | 98,600.00 | 571,983 |
| 2026-10-16 | 99,400.00 | 101,400.00 | 97,800.00 | 99,400.00 | 99,400.00 | 522,157 |
| 2026-10-15 | 102,700.00 | 105,400.00 | 93,500.00 | 96,300.00 | 96,300.00 | 901,309 |
| 2026-10-14 | 116,700.00 | 117,200.00 | 109,300.00 | 111,200.00 | 111,200.00 | 662,428 |
| 2026-10-13 | 114,500.00 | 118,900.00 | 110,000.00 | 117,200.00 | 117,200.00 | 896,321 |
| 2026-10-12 | 124,800.00 | 129,200.00 | 118,100.00 | 120,900.00 | 120,900.00 | 1,655,755 |
| 2026-10-08 | 122,600.00 | 129,300.00 | 119,800.00 | 125,500.00 | 125,500.00 | 1,660,017 |
| 2026-10-07 | 131,100.00 | 131,200.00 | 121,000.00 | 122,000.00 | 122,000.00 | 1,381,280 |
| 2026-10-06 | 127,500.00 | 134,800.00 | 126,900.00 | 131,900.00 | 131,900.00 | 1,448,264 |
| 2026-10-02 | 122,800.00 | 123,700.00 | 119,000.00 | 121,200.00 | 121,200.00 | 472,175 |
| 2026-10-01 | 115,300.00 | 123,500.00 | 113,400.00 | 123,400.00 | 123,400.00 | 905,772 |
| 2026-09-30 | 118,200.00 | 118,900.00 | 114,100.00 | 115,100.00 | 115,100.00 | 580,461 |
| 2026-09-29 | 112,000.00 | 118,300.00 | 111,500.00 | 118,000.00 | 118,000.00 | 597,015 |
| 2026-09-28 | 118,900.00 | 119,000.00 | 112,300.00 | 112,300.00 | 112,300.00 | 725,494 |
| 2026-09-23 | 117,100.00 | 119,700.00 | 114,000.00 | 118,900.00 | 118,900.00 | 929,301 |
| 2026-09-22 | 114,800.00 | 119,800.00 | 111,400.00 | 112,900.00 | 112,900.00 | 1,026,184 |
| 2026-09-21 | 105,000.00 | 111,500.00 | 104,900.00 | 110,300.00 | 110,300.00 | 1,241,862 |
| 2026-09-18 | 108,500.00 | 109,000.00 | 98,600.00 | 103,700.00 | 103,700.00 | 2,283,381 |
| 2026-09-17 | 114,000.00 | 116,600.00 | 105,700.00 | 106,000.00 | 106,000.00 | 857,217 |
| 2026-09-16 | 104,500.00 | 107,800.00 | 103,100.00 | 107,600.00 | 107,600.00 | 202,797 |
| 2026-09-15 | 105,600.00 | 109,000.00 | 102,000.00 | 104,600.00 | 104,600.00 | 427,653 |
| 2026-09-14 | 107,200.00 | 109,700.00 | 106,300.00 | 107,400.00 | 107,400.00 | 323,202 |
| 2026-09-11 | 108,400.00 | 111,000.00 | 108,200.00 | 109,900.00 | 109,900.00 | 389,102 |
| 2026-09-10 | 110,900.00 | 114,300.00 | 108,400.00 | 113,000.00 | 113,000.00 | 546,522 |
| 2026-09-09 | 110,300.00 | 115,000.00 | 110,000.00 | 112,300.00 | 112,300.00 | 279,794 |
| 2026-09-08 | 113,300.00 | 115,800.00 | 110,100.00 | 110,300.00 | 110,300.00 | 390,706 |
| 2026-09-07 | 115,100.00 | 118,000.00 | 110,600.00 | 111,900.00 | 111,900.00 | 467,161 |
| 2026-09-04 | 107,300.00 | 111,700.00 | 107,300.00 | 111,100.00 | 111,100.00 | 374,790 |
| 2026-09-03 | 113,300.00 | 114,500.00 | 103,900.00 | 106,000.00 | 106,000.00 | 439,601 |
| 2026-09-02 | 107,900.00 | 115,800.00 | 107,700.00 | 112,000.00 | 112,000.00 | 701,127 |
| 2026-09-01 | 112,600.00 | 113,800.00 | 110,200.00 | 111,100.00 | 111,100.00 | 269,221 |
| 2026-08-31 | 108,800.00 | 114,500.00 | 106,800.00 | 114,000.00 | 114,000.00 | 502,564 |
| 2026-08-28 | 112,000.00 | 115,900.00 | 110,900.00 | 112,800.00 | 112,800.00 | 604,594 |
| 2026-08-27 | 113,900.00 | 113,900.00 | 110,000.00 | 112,800.00 | 112,800.00 | 596,928 |
| 2026-08-26 | 107,100.00 | 111,900.00 | 106,000.00 | 110,800.00 | 110,800.00 | 786,702 |
| 2026-08-25 | 98,800.00 | 107,200.00 | 97,600.00 | 106,900.00 | 106,900.00 | 685,444 |
| 2026-08-24 | 99,600.00 | 106,000.00 | 99,000.00 | 100,600.00 | 100,600.00 | 484,820 |
| 2026-08-21 | 102,100.00 | 104,000.00 | 97,300.00 | 99,300.00 | 99,300.00 | 525,807 |
| 2026-08-20 | 104,500.00 | 106,000.00 | 101,300.00 | 105,000.00 | 105,000.00 | 635,229 |
| 2026-08-19 | 99,900.00 | 110,800.00 | 97,600.00 | 104,400.00 | 104,400.00 | 1,527,629 |
| 2026-08-18 | 97,500.00 | 107,600.00 | 95,500.00 | 102,900.00 | 102,900.00 | 1,427,580 |
| 2026-08-14 | 98,700.00 | 98,900.00 | 90,000.00 | 95,600.00 | 95,600.00 | 685,133 |
| 2026-08-13 | 94,000.00 | 98,300.00 | 93,100.00 | 96,800.00 | 96,800.00 | 718,491 |
| 2026-08-12 | 89,200.00 | 91,400.00 | 87,500.00 | 90,100.00 | 90,100.00 | 384,945 |
| 2026-08-11 | 91,300.00 | 91,300.00 | 87,200.00 | 87,800.00 | 87,800.00 | 592,325 |
| 2026-08-10 | 85,100.00 | 93,100.00 | 83,100.00 | 93,000.00 | 93,000.00 | 676,405 |
| 2026-08-07 | 84,400.00 | 85,800.00 | 80,000.00 | 82,300.00 | 82,300.00 | 364,158 |
| 2026-08-06 | 83,200.00 | 86,000.00 | 80,700.00 | 83,100.00 | 83,100.00 | 410,614 |
| 2026-08-05 | 85,800.00 | 86,000.00 | 81,500.00 | 84,700.00 | 84,700.00 | 626,295 |
| 2026-08-04 | 76,200.00 | 79,700.00 | 72,500.00 | 79,600.00 | 79,600.00 | 626,109 |
| 2026-08-03 | 72,400.00 | 77,500.00 | 71,000.00 | 74,500.00 | 74,500.00 | 605,831 |
| 2026-07-31 | 68,200.00 | 75,500.00 | 66,100.00 | 74,500.00 | 74,500.00 | 1,231,888 |
| 2026-07-30 | 60,400.00 | 65,400.00 | 57,900.00 | 59,200.00 | 59,200.00 | 1,233,486 |
| 2026-07-29 | 72,600.00 | 74,300.00 | 60,000.00 | 64,000.00 | 64,000.00 | 1,100,218 |
| 2026-07-28 | 80,400.00 | 81,300.00 | 70,800.00 | 71,400.00 | 71,400.00 | 934,493 |
| 2026-07-27 | 89,300.00 | 89,700.00 | 83,500.00 | 85,800.00 | 85,800.00 | 607,949 |
| 2026-07-24 | 91,600.00 | 92,200.00 | 86,300.00 | 87,000.00 | 87,000.00 | 518,084 |
| 2026-07-23 | 94,200.00 | 98,800.00 | 89,400.00 | 93,400.00 | 93,400.00 | 697,618 |
| 2026-07-22 | 92,500.00 | 97,600.00 | 91,100.00 | 91,600.00 | 91,600.00 | 507,099 |
| 2026-07-21 | 84,500.00 | 89,500.00 | 83,100.00 | 88,600.00 | 88,600.00 | 568,492 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 230.0000 KRW |
| 2025-03-28 | 150.0000 KRW |
| 2023-12-27 | 95.4729 KRW |
| 2022-12-28 | 95.4729 KRW |
| 2020-12-29 | 67.0725 KRW |
| 2019-12-27 | 57.2838 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.