Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 29,250.00 | 29,700.00 | 28,850.00 | 29,300.00 | 29,130.64 | 1,044,962 |
| 2024-02-06 | 29,100.00 | 30,300.00 | 28,400.00 | 29,850.00 | 29,677.46 | 2,259,158 |
| 2024-02-05 | 29,250.00 | 29,600.00 | 28,200.00 | 28,300.00 | 28,136.42 | 1,124,981 |
| 2024-02-04 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,732.95 | 0 |
| 2024-02-02 | 27,800.00 | 29,450.00 | 27,500.00 | 28,900.00 | 28,732.95 | 2,071,442 |
| 2024-02-01 | 27,450.00 | 28,100.00 | 26,350.00 | 27,000.00 | 26,843.93 | 1,696,059 |
| 2024-01-31 | 28,800.00 | 29,000.00 | 27,500.00 | 27,500.00 | 27,341.04 | 1,622,121 |
| 2024-01-30 | 29,250.00 | 30,100.00 | 28,300.00 | 29,600.00 | 29,428.90 | 1,526,147 |
| 2024-01-29 | 29,450.00 | 30,450.00 | 28,150.00 | 28,700.00 | 28,534.11 | 1,972,704 |
| 2024-01-28 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,428.90 | 0 |
| 2024-01-26 | 29,850.00 | 30,200.00 | 29,200.00 | 29,600.00 | 29,428.90 | 1,730,272 |
| 2024-01-25 | 32,600.00 | 32,800.00 | 30,300.00 | 30,450.00 | 30,273.99 | 3,451,109 |
| 2024-01-24 | 30,900.00 | 32,100.00 | 29,700.00 | 32,000.00 | 31,815.03 | 4,363,544 |
| 2024-01-23 | 34,000.00 | 34,000.00 | 30,450.00 | 30,750.00 | 30,572.26 | 8,432,972 |
| 2024-01-22 | 29,150.00 | 34,000.00 | 29,000.00 | 34,000.00 | 33,803.47 | 15,382,054 |
| 2024-01-19 | 28,350.00 | 28,400.00 | 27,600.00 | 27,900.00 | 27,738.73 | 964,986 |
| 2024-01-18 | 27,100.00 | 27,850.00 | 26,350.00 | 27,500.00 | 27,341.04 | 1,034,630 |
| 2024-01-17 | 27,850.00 | 27,900.00 | 27,000.00 | 27,200.00 | 27,042.78 | 810,685 |
| 2024-01-16 | 28,150.00 | 28,300.00 | 26,750.00 | 27,150.00 | 26,993.06 | 1,161,011 |
| 2024-01-15 | 28,500.00 | 28,750.00 | 28,050.00 | 28,050.00 | 27,887.86 | 123,537 |
| 2024-01-14 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,335.26 | 0 |
| 2024-01-12 | 28,650.00 | 29,150.00 | 28,300.00 | 28,500.00 | 28,335.26 | 757,726 |
| 2024-01-11 | 29,200.00 | 29,300.00 | 28,700.00 | 28,850.00 | 28,683.24 | 787,929 |
| 2024-01-10 | 29,600.00 | 29,700.00 | 28,550.00 | 28,800.00 | 28,633.53 | 1,352,320 |
| 2024-01-09 | 30,350.00 | 31,450.00 | 28,950.00 | 29,450.00 | 29,279.77 | 6,483,284 |
| 2024-01-08 | 28,850.00 | 29,250.00 | 28,500.00 | 28,550.00 | 28,384.97 | 682,282 |
| 2024-01-07 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,384.97 | 0 |
| 2024-01-05 | 28,550.00 | 28,800.00 | 28,050.00 | 28,550.00 | 28,384.97 | 525,326 |
| 2024-01-04 | 27,700.00 | 28,900.00 | 27,650.00 | 28,550.00 | 28,384.97 | 702,885 |
| 2024-01-03 | 28,850.00 | 29,050.00 | 28,100.00 | 28,300.00 | 28,136.42 | 1,321,153 |
| 2024-01-02 | 29,400.00 | 30,050.00 | 29,000.00 | 29,800.00 | 29,627.75 | 1,110,472 |
| 2023-12-28 | 29,450.00 | 29,750.00 | 29,100.00 | 29,450.00 | 29,279.77 | 721,376 |
| 2023-12-27 | 28,600.00 | 29,750.00 | 28,600.00 | 29,450.00 | 29,279.77 | 1,065,525 |
| 2023-12-26 | 29,050.00 | 29,300.00 | 28,350.00 | 28,600.00 | 28,339.76 | 1,386,351 |
| 2023-12-25 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,132.48 | 0 |
| 2023-12-22 | 31,500.00 | 31,700.00 | 29,400.00 | 29,400.00 | 29,132.48 | 1,951,948 |
| 2023-12-21 | 30,900.00 | 31,500.00 | 30,250.00 | 31,050.00 | 30,767.47 | 1,496,111 |
| 2023-12-20 | 31,800.00 | 32,000.00 | 31,000.00 | 31,550.00 | 31,262.92 | 1,323,223 |
| 2023-12-19 | 31,900.00 | 32,950.00 | 31,400.00 | 31,800.00 | 31,510.64 | 3,405,543 |
| 2023-12-18 | 30,100.00 | 31,600.00 | 30,100.00 | 31,350.00 | 31,064.74 | 2,591,721 |
| 2023-12-17 | 29,950.00 | 29,950.00 | 29,950.00 | 29,950.00 | 29,677.48 | 0 |
| 2023-12-15 | 30,400.00 | 30,500.00 | 29,400.00 | 29,950.00 | 29,677.48 | 1,685,971 |
| 2023-12-14 | 30,650.00 | 30,750.00 | 29,350.00 | 30,200.00 | 29,925.20 | 1,960,044 |
| 2023-12-13 | 29,450.00 | 30,650.00 | 28,900.00 | 29,900.00 | 29,627.93 | 2,836,004 |
| 2023-12-12 | 29,200.00 | 29,650.00 | 28,800.00 | 29,100.00 | 28,835.21 | 1,261,473 |
| 2023-12-11 | 29,450.00 | 29,500.00 | 28,200.00 | 29,200.00 | 28,934.30 | 1,653,733 |
| 2023-12-10 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,736.12 | 0 |
| 2023-12-08 | 28,600.00 | 29,300.00 | 27,750.00 | 29,000.00 | 28,736.12 | 2,928,660 |
| 2023-12-07 | 26,050.00 | 27,300.00 | 25,750.00 | 26,900.00 | 26,655.23 | 1,218,776 |
| 2023-12-06 | 27,300.00 | 27,400.00 | 26,450.00 | 26,750.00 | 26,506.60 | 1,111,859 |
| 2023-12-05 | 27,450.00 | 28,050.00 | 26,300.00 | 26,550.00 | 26,308.42 | 1,853,376 |
| 2023-12-04 | 28,950.00 | 29,300.00 | 27,800.00 | 28,000.00 | 27,745.22 | 1,489,240 |
| 2023-12-03 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,686.58 | 0 |
| 2023-12-01 | 29,650.00 | 29,650.00 | 28,850.00 | 28,950.00 | 28,686.58 | 1,674,155 |
| 2023-11-30 | 29,850.00 | 31,150.00 | 29,750.00 | 30,350.00 | 30,073.84 | 2,007,440 |
| 2023-11-29 | 30,050.00 | 30,150.00 | 29,500.00 | 29,800.00 | 29,528.84 | 1,207,402 |
| 2023-11-28 | 29,900.00 | 30,450.00 | 29,300.00 | 30,350.00 | 30,073.84 | 1,939,326 |
| 2023-11-27 | 28,750.00 | 30,250.00 | 28,250.00 | 29,300.00 | 29,033.39 | 2,223,156 |
| 2023-11-26 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,182.03 | 0 |
| 2023-11-24 | 29,300.00 | 30,000.00 | 28,900.00 | 29,450.00 | 29,182.03 | 1,720,681 |
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.