Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 43,100.00 | 44,500.00 | 41,700.00 | 43,950.00 | 43,695.96 | 1,636,267 |
| 2024-07-25 | 45,150.00 | 45,900.00 | 42,900.00 | 42,950.00 | 42,701.74 | 2,461,768 |
| 2024-07-24 | 46,050.00 | 49,700.00 | 46,050.00 | 47,350.00 | 47,076.30 | 1,796,775 |
| 2024-07-23 | 48,600.00 | 49,050.00 | 46,250.00 | 46,850.00 | 46,579.19 | 1,320,820 |
| 2024-07-22 | 48,600.00 | 48,650.00 | 45,800.00 | 47,200.00 | 46,927.17 | 1,762,755 |
| 2024-07-19 | 49,000.00 | 50,700.00 | 48,500.00 | 48,850.00 | 48,567.63 | 1,184,663 |
| 2024-07-18 | 47,200.00 | 49,450.00 | 46,200.00 | 48,950.00 | 48,667.05 | 2,207,278 |
| 2024-07-17 | 53,900.00 | 53,900.00 | 49,750.00 | 49,850.00 | 49,561.85 | 2,188,441 |
| 2024-07-16 | 52,800.00 | 54,400.00 | 52,500.00 | 53,500.00 | 53,190.75 | 1,185,034 |
| 2024-07-15 | 53,500.00 | 53,700.00 | 52,400.00 | 52,800.00 | 52,494.80 | 784,187 |
| 2024-07-12 | 54,500.00 | 55,000.00 | 52,100.00 | 53,100.00 | 52,793.07 | 2,340,737 |
| 2024-07-11 | 57,100.00 | 58,800.00 | 56,000.00 | 56,500.00 | 56,173.41 | 2,151,417 |
| 2024-07-10 | 56,200.00 | 57,200.00 | 55,300.00 | 56,000.00 | 55,676.30 | 859,264 |
| 2024-07-09 | 56,200.00 | 56,600.00 | 55,200.00 | 56,000.00 | 55,676.30 | 877,503 |
| 2024-07-08 | 56,000.00 | 57,000.00 | 55,100.00 | 55,500.00 | 55,179.19 | 1,119,334 |
| 2024-07-05 | 55,900.00 | 58,000.00 | 55,800.00 | 56,700.00 | 56,372.26 | 1,409,059 |
| 2024-07-04 | 59,300.00 | 59,600.00 | 55,800.00 | 55,900.00 | 55,576.88 | 2,252,927 |
| 2024-07-03 | 58,000.00 | 59,700.00 | 56,400.00 | 57,600.00 | 57,267.05 | 2,505,359 |
| 2024-07-02 | 57,300.00 | 58,100.00 | 55,700.00 | 57,600.00 | 57,267.05 | 2,047,438 |
| 2024-07-01 | 58,400.00 | 59,300.00 | 56,400.00 | 56,700.00 | 56,372.26 | 2,302,708 |
| 2024-06-28 | 52,500.00 | 59,500.00 | 52,000.00 | 58,700.00 | 58,360.70 | 8,094,579 |
| 2024-06-27 | 52,600.00 | 53,000.00 | 51,700.00 | 51,800.00 | 51,500.58 | 1,167,137 |
| 2024-06-26 | 53,400.00 | 54,500.00 | 52,500.00 | 53,900.00 | 53,588.44 | 2,085,859 |
| 2024-06-25 | 50,300.00 | 53,200.00 | 49,700.00 | 52,200.00 | 51,898.27 | 1,878,075 |
| 2024-06-24 | 52,300.00 | 52,700.00 | 50,800.00 | 52,100.00 | 51,798.85 | 1,318,523 |
| 2024-06-21 | 52,300.00 | 53,500.00 | 51,700.00 | 53,000.00 | 52,693.64 | 1,349,915 |
| 2024-06-20 | 54,700.00 | 55,300.00 | 53,200.00 | 53,600.00 | 53,290.18 | 1,580,115 |
| 2024-06-19 | 56,600.00 | 56,900.00 | 54,000.00 | 54,600.00 | 54,284.40 | 3,303,434 |
| 2024-06-18 | 53,900.00 | 58,200.00 | 53,400.00 | 56,100.00 | 55,775.73 | 10,318,726 |
| 2024-06-17 | 51,100.00 | 54,200.00 | 50,800.00 | 52,400.00 | 52,097.11 | 3,502,092 |
| 2024-06-14 | 51,500.00 | 52,000.00 | 48,650.00 | 51,400.00 | 51,102.89 | 3,863,128 |
| 2024-06-13 | 50,400.00 | 54,000.00 | 49,650.00 | 50,800.00 | 50,506.36 | 7,955,006 |
| 2024-06-12 | 48,500.00 | 49,250.00 | 47,700.00 | 48,350.00 | 48,070.52 | 1,188,337 |
| 2024-06-11 | 49,150.00 | 49,350.00 | 46,600.00 | 47,950.00 | 47,672.83 | 1,739,374 |
| 2024-06-10 | 47,550.00 | 49,650.00 | 47,500.00 | 48,800.00 | 48,517.92 | 1,967,143 |
| 2024-06-07 | 49,100.00 | 50,900.00 | 47,500.00 | 47,500.00 | 47,225.44 | 3,227,956 |
| 2024-06-05 | 48,900.00 | 49,850.00 | 48,100.00 | 48,950.00 | 48,667.05 | 1,911,365 |
| 2024-06-04 | 48,500.00 | 49,500.00 | 47,750.00 | 48,050.00 | 47,772.26 | 1,561,478 |
| 2024-06-03 | 48,350.00 | 49,550.00 | 45,950.00 | 48,150.00 | 47,871.68 | 2,055,924 |
| 2024-05-31 | 48,100.00 | 48,850.00 | 47,100.00 | 48,000.00 | 47,722.55 | 1,621,226 |
| 2024-05-30 | 48,200.00 | 50,400.00 | 48,050.00 | 48,500.00 | 48,219.66 | 1,843,709 |
| 2024-05-29 | 50,900.00 | 51,100.00 | 48,300.00 | 48,950.00 | 48,667.05 | 2,009,057 |
| 2024-05-28 | 50,700.00 | 50,900.00 | 48,650.00 | 49,500.00 | 49,213.88 | 2,313,343 |
| 2024-05-27 | 51,200.00 | 53,100.00 | 50,100.00 | 50,400.00 | 50,108.67 | 2,716,930 |
| 2024-05-24 | 51,800.00 | 53,300.00 | 49,750.00 | 50,300.00 | 50,009.25 | 2,832,971 |
| 2024-05-23 | 54,500.00 | 54,900.00 | 51,400.00 | 52,100.00 | 51,798.85 | 3,834,364 |
| 2024-05-22 | 53,000.00 | 54,100.00 | 50,400.00 | 52,400.00 | 52,097.11 | 4,027,897 |
| 2024-05-21 | 52,500.00 | 54,500.00 | 51,500.00 | 53,000.00 | 52,693.64 | 6,729,455 |
| 2024-05-20 | 49,300.00 | 52,000.00 | 48,800.00 | 51,200.00 | 50,904.05 | 4,122,550 |
| 2024-05-17 | 50,600.00 | 51,300.00 | 47,750.00 | 49,300.00 | 49,015.03 | 6,350,174 |
| 2024-05-16 | 45,700.00 | 50,800.00 | 44,650.00 | 50,800.00 | 50,506.36 | 19,221,010 |
| 2024-05-14 | 41,600.00 | 43,400.00 | 41,050.00 | 42,750.00 | 42,502.89 | 2,447,728 |
| 2024-05-13 | 41,350.00 | 42,200.00 | 40,800.00 | 41,300.00 | 41,061.27 | 1,214,783 |
| 2024-05-10 | 42,850.00 | 43,100.00 | 41,050.00 | 41,100.00 | 40,862.43 | 2,115,252 |
| 2024-05-09 | 41,400.00 | 43,200.00 | 41,050.00 | 43,150.00 | 42,900.58 | 3,801,948 |
| 2024-05-08 | 40,050.00 | 41,500.00 | 39,700.00 | 41,400.00 | 41,160.70 | 1,801,508 |
| 2024-05-07 | 40,200.00 | 42,000.00 | 40,050.00 | 40,400.00 | 40,166.48 | 3,282,443 |
| 2024-05-03 | 40,900.00 | 41,100.00 | 39,000.00 | 39,000.00 | 38,774.57 | 1,519,458 |
| 2024-05-02 | 39,400.00 | 40,900.00 | 38,800.00 | 40,400.00 | 40,166.48 | 1,984,431 |
| 2024-04-30 | 38,800.00 | 41,800.00 | 37,750.00 | 40,050.00 | 39,818.50 | 6,270,716 |
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.