Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 39,000.00 | 39,200.00 | 37,550.00 | 38,350.00 | 38,128.33 | 1,637,190 |
| 2024-04-26 | 38,000.00 | 38,450.00 | 37,350.00 | 38,150.00 | 37,929.48 | 1,832,019 |
| 2024-04-25 | 35,850.00 | 37,500.00 | 35,850.00 | 36,600.00 | 36,388.44 | 1,240,766 |
| 2024-04-24 | 36,500.00 | 37,650.00 | 36,300.00 | 37,100.00 | 36,885.55 | 2,570,671 |
| 2024-04-23 | 36,400.00 | 36,650.00 | 35,300.00 | 35,300.00 | 35,095.96 | 1,503,835 |
| 2024-04-22 | 36,600.00 | 37,350.00 | 34,750.00 | 35,900.00 | 35,692.49 | 2,494,084 |
| 2024-04-19 | 38,250.00 | 38,850.00 | 36,650.00 | 38,100.00 | 37,879.77 | 2,174,713 |
| 2024-04-18 | 36,400.00 | 39,150.00 | 36,150.00 | 39,050.00 | 38,824.28 | 1,961,328 |
| 2024-04-17 | 37,900.00 | 38,550.00 | 36,800.00 | 36,800.00 | 36,587.28 | 1,873,481 |
| 2024-04-16 | 39,300.00 | 40,000.00 | 37,000.00 | 37,200.00 | 36,984.97 | 3,182,895 |
| 2024-04-15 | 41,300.00 | 41,700.00 | 39,800.00 | 40,500.00 | 40,265.90 | 2,236,491 |
| 2024-04-12 | 43,550.00 | 44,250.00 | 41,800.00 | 42,000.00 | 41,757.23 | 4,113,017 |
| 2024-04-11 | 39,450.00 | 43,100.00 | 39,250.00 | 42,450.00 | 42,204.63 | 5,554,602 |
| 2024-04-09 | 40,500.00 | 41,350.00 | 39,550.00 | 40,000.00 | 39,768.79 | 1,736,121 |
| 2024-04-08 | 40,550.00 | 42,400.00 | 40,100.00 | 40,450.00 | 40,216.19 | 3,302,230 |
| 2024-04-05 | 40,300.00 | 41,400.00 | 39,600.00 | 40,150.00 | 39,917.92 | 2,249,642 |
| 2024-04-04 | 42,150.00 | 43,750.00 | 40,550.00 | 41,950.00 | 41,707.52 | 6,001,921 |
| 2024-04-03 | 39,850.00 | 40,650.00 | 39,050.00 | 40,100.00 | 39,868.21 | 2,474,114 |
| 2024-04-02 | 41,700.00 | 42,400.00 | 40,000.00 | 40,900.00 | 40,663.59 | 3,445,331 |
| 2024-04-01 | 43,000.00 | 44,200.00 | 41,250.00 | 41,400.00 | 41,160.70 | 3,943,500 |
| 2024-03-29 | 45,150.00 | 45,200.00 | 41,550.00 | 42,300.00 | 42,055.49 | 5,735,235 |
| 2024-03-28 | 43,150.00 | 46,500.00 | 42,950.00 | 44,900.00 | 44,640.46 | 12,360,904 |
| 2024-03-27 | 38,850.00 | 44,800.00 | 37,950.00 | 43,750.00 | 43,497.11 | 14,662,044 |
| 2024-03-26 | 38,150.00 | 39,900.00 | 38,000.00 | 39,150.00 | 38,923.70 | 5,930,832 |
| 2024-03-25 | 38,300.00 | 38,400.00 | 37,500.00 | 37,600.00 | 37,382.66 | 1,847,481 |
| 2024-03-22 | 37,800.00 | 38,500.00 | 36,700.00 | 37,650.00 | 37,432.37 | 3,408,206 |
| 2024-03-21 | 37,950.00 | 38,200.00 | 37,050.00 | 37,600.00 | 37,382.66 | 3,128,103 |
| 2024-03-20 | 37,400.00 | 38,500.00 | 36,350.00 | 36,550.00 | 36,338.73 | 3,794,961 |
| 2024-03-19 | 36,600.00 | 37,550.00 | 35,650.00 | 36,650.00 | 36,438.15 | 3,622,795 |
| 2024-03-18 | 34,700.00 | 37,850.00 | 34,500.00 | 37,650.00 | 37,432.37 | 9,378,817 |
| 2024-03-17 | 33,450.00 | 33,450.00 | 33,450.00 | 33,450.00 | 33,256.65 | 0 |
| 2024-03-15 | 32,850.00 | 34,550.00 | 32,450.00 | 33,450.00 | 33,256.65 | 3,870,204 |
| 2024-03-14 | 34,850.00 | 35,100.00 | 33,100.00 | 33,200.00 | 33,008.09 | 4,425,437 |
| 2024-03-13 | 38,900.00 | 40,350.00 | 35,050.00 | 35,500.00 | 35,294.80 | 8,200,568 |
| 2024-03-12 | 37,450.00 | 37,950.00 | 36,600.00 | 37,500.00 | 37,283.24 | 2,866,657 |
| 2024-03-11 | 37,200.00 | 38,150.00 | 36,600.00 | 37,250.00 | 37,034.68 | 5,032,338 |
| 2024-03-10 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 38,973.41 | 0 |
| 2024-03-08 | 40,750.00 | 41,650.00 | 38,750.00 | 39,200.00 | 38,973.41 | 9,922,697 |
| 2024-03-07 | 40,350.00 | 42,550.00 | 37,450.00 | 38,100.00 | 37,879.77 | 11,692,679 |
| 2024-03-06 | 38,200.00 | 40,550.00 | 37,200.00 | 39,200.00 | 38,973.41 | 9,913,885 |
| 2024-03-05 | 37,300.00 | 39,500.00 | 36,650.00 | 38,500.00 | 38,277.46 | 17,697,441 |
| 2024-03-04 | 31,350.00 | 37,550.00 | 30,650.00 | 36,700.00 | 36,487.86 | 17,615,376 |
| 2024-03-03 | 30,550.00 | 30,550.00 | 30,550.00 | 30,550.00 | 30,373.41 | 0 |
| 2024-02-29 | 30,200.00 | 31,450.00 | 29,650.00 | 30,550.00 | 30,373.41 | 1,437,947 |
| 2024-02-28 | 29,050.00 | 31,200.00 | 29,050.00 | 30,600.00 | 30,423.12 | 2,064,109 |
| 2024-02-27 | 30,150.00 | 30,400.00 | 29,050.00 | 29,150.00 | 28,981.50 | 1,102,096 |
| 2024-02-26 | 30,200.00 | 31,250.00 | 29,950.00 | 30,000.00 | 29,826.59 | 1,449,422 |
| 2024-02-25 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,224.28 | 0 |
| 2024-02-23 | 32,450.00 | 32,650.00 | 30,400.00 | 30,400.00 | 30,224.28 | 3,327,811 |
| 2024-02-22 | 30,600.00 | 31,500.00 | 30,150.00 | 30,850.00 | 30,671.68 | 3,994,122 |
| 2024-02-21 | 29,150.00 | 29,900.00 | 28,900.00 | 28,950.00 | 28,782.66 | 1,317,401 |
| 2024-02-20 | 30,100.00 | 30,450.00 | 29,900.00 | 30,000.00 | 29,826.59 | 828,695 |
| 2024-02-19 | 29,550.00 | 30,450.00 | 29,400.00 | 30,350.00 | 30,174.57 | 1,075,697 |
| 2024-02-18 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 29,826.59 | 0 |
| 2024-02-16 | 31,150.00 | 31,550.00 | 30,000.00 | 30,000.00 | 29,826.59 | 2,221,618 |
| 2024-02-15 | 32,750.00 | 32,800.00 | 30,900.00 | 31,600.00 | 31,417.34 | 2,707,892 |
| 2024-02-14 | 30,550.00 | 31,800.00 | 30,300.00 | 31,500.00 | 31,317.92 | 1,752,554 |
| 2024-02-13 | 31,350.00 | 31,950.00 | 30,850.00 | 31,250.00 | 31,069.37 | 2,841,575 |
| 2024-02-12 | 30,450.00 | 30,450.00 | 30,450.00 | 30,450.00 | 30,273.99 | 0 |
| 2024-02-08 | 30,000.00 | 31,000.00 | 29,300.00 | 30,450.00 | 30,273.99 | 2,760,008 |
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.