Isupetasys historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	31,400.00	31,750.00	29,300.00	29,450.00	29,182.03	3,157,540
2023-11-22	30,900.00	32,200.00	30,550.00	31,800.00	31,510.64	2,802,563
2023-11-21	32,300.00	33,350.00	31,250.00	32,300.00	32,006.10	4,750,178
2023-11-20	31,300.00	31,350.00	29,600.00	31,150.00	30,866.56	2,566,315
2023-11-19	30,950.00	30,950.00	30,950.00	30,950.00	30,668.38	0
2023-11-17	32,100.00	32,250.00	30,450.00	30,950.00	30,668.38	2,655,596
2023-11-16	31,200.00	32,450.00	30,700.00	31,750.00	31,461.10	4,655,857
2023-11-15	28,600.00	31,550.00	28,350.00	31,300.00	31,015.19	9,975,589
2023-11-14	25,550.00	27,400.00	25,350.00	26,900.00	26,655.23	1,510,063
2023-11-13	26,550.00	27,250.00	25,100.00	25,150.00	24,921.15	1,662,277
2023-11-12	27,150.00	27,150.00	27,150.00	27,150.00	26,902.96	0
2023-11-10	25,500.00	27,650.00	25,200.00	27,150.00	26,902.96	2,200,904
2023-11-09	26,850.00	26,900.00	25,650.00	26,000.00	25,763.42	1,101,120
2023-11-08	27,850.00	28,100.00	26,200.00	26,500.00	26,258.87	2,055,124
2023-11-07	25,950.00	28,400.00	25,050.00	26,750.00	26,506.60	4,152,331
2023-11-06	24,800.00	25,800.00	24,050.00	25,800.00	25,565.24	2,095,337
2023-11-05	23,700.00	23,700.00	23,700.00	23,700.00	23,484.35	0
2023-11-03	24,600.00	24,950.00	23,450.00	23,700.00	23,484.35	1,261,462
2023-11-02	22,800.00	24,100.00	22,500.00	23,900.00	23,682.53	2,358,561
2023-11-01	22,000.00	22,100.00	21,150.00	21,550.00	21,353.91	965,734
2023-10-31	23,100.00	23,500.00	21,350.00	21,650.00	21,453.00	1,488,168
2023-10-30	22,250.00	22,800.00	21,950.00	22,600.00	22,394.36	795,752
2023-10-29	22,500.00	22,500.00	22,500.00	22,500.00	22,295.27	0
2023-10-27	23,050.00	23,100.00	21,900.00	22,500.00	22,295.27	1,202,226
2023-10-26	22,500.00	23,400.00	22,200.00	22,600.00	22,394.36	1,351,598
2023-10-25	25,000.00	25,550.00	23,850.00	24,050.00	23,831.16	1,551,452
2023-10-24	23,600.00	25,000.00	23,000.00	24,850.00	24,623.88	2,114,198
2023-10-23	23,450.00	23,950.00	22,650.00	22,900.00	22,691.63	1,314,259
2023-10-22	23,600.00	23,600.00	23,600.00	23,600.00	23,385.26	0
2023-10-20	23,700.00	24,400.00	22,800.00	23,600.00	23,385.26	2,300,146
2023-10-19	24,600.00	25,400.00	24,300.00	24,300.00	24,078.89	1,964,211
2023-10-18	27,550.00	27,700.00	25,500.00	25,800.00	25,565.24	3,367,414
2023-10-17	28,750.00	29,100.00	28,000.00	28,650.00	28,389.31	1,482,099
2023-10-16	28,600.00	28,650.00	27,400.00	28,300.00	28,042.49	1,400,044
2023-10-15	29,100.00	29,100.00	29,100.00	29,100.00	28,835.21	0
2023-10-13	29,050.00	30,300.00	28,850.00	29,100.00	28,835.21	2,400,783
2023-10-12	29,050.00	29,750.00	28,450.00	29,450.00	29,182.03	2,188,521
2023-10-11	27,350.00	29,400.00	27,350.00	28,400.00	28,141.58	2,939,099
2023-10-10	28,000.00	28,500.00	26,200.00	26,700.00	26,457.05	1,814,815
2023-10-09	28,100.00	28,100.00	28,100.00	28,100.00	27,844.31	0
2023-10-06	28,950.00	29,500.00	28,050.00	28,100.00	27,844.31	1,194,708
2023-10-05	29,550.00	30,000.00	28,000.00	28,500.00	28,240.67	2,054,927
2023-10-04	27,350.00	29,850.00	26,850.00	28,700.00	28,438.85	3,649,613
2023-10-03	27,900.00	27,900.00	27,900.00	27,900.00	27,646.13	0
2023-09-27	25,800.00	28,500.00	25,700.00	27,900.00	27,646.13	1,961,801
2023-09-26	27,000.00	27,350.00	25,850.00	26,100.00	25,862.51	1,174,286
2023-09-25	26,900.00	27,300.00	26,550.00	26,600.00	26,357.96	864,429
2023-09-24	27,200.00	27,200.00	27,200.00	27,200.00	26,952.50	0
2023-09-22	25,800.00	27,400.00	25,700.00	27,200.00	26,952.50	1,758,920
2023-09-21	27,500.00	27,650.00	26,500.00	26,550.00	26,308.42	1,657,948
2023-09-20	27,950.00	28,300.00	27,600.00	28,050.00	27,794.77	1,024,275
2023-09-19	29,100.00	29,500.00	28,150.00	28,150.00	27,893.86	1,295,878
2023-09-18	28,150.00	28,850.00	27,550.00	28,750.00	28,488.40	2,458,615
2023-09-17	28,900.00	28,900.00	28,900.00	28,900.00	28,637.03	0
2023-09-15	29,100.00	29,250.00	28,100.00	28,900.00	28,637.03	3,166,764
2023-09-14	28,750.00	29,400.00	28,600.00	28,900.00	28,637.03	1,875,703
2023-09-13	29,800.00	30,650.00	28,500.00	28,600.00	28,339.76	2,879,555
2023-09-12	30,200.00	30,300.00	29,600.00	29,700.00	29,429.75	1,733,397
2023-09-11	29,850.00	30,500.00	29,200.00	30,150.00	29,875.66	2,640,833
2023-09-10	30,250.00	30,250.00	30,250.00	30,250.00	29,974.75	0

← NewerPage 13 of 23 · 1,328 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.