Isupetasys historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	32,150.00	32,200.00	29,800.00	30,250.00	29,974.75	4,349,075
2023-09-07	31,950.00	33,500.00	31,850.00	32,250.00	31,956.55	2,375,387
2023-09-06	33,650.00	34,050.00	32,550.00	32,650.00	32,352.91	2,279,736
2023-09-05	32,050.00	34,300.00	31,900.00	33,700.00	33,393.36	4,859,011
2023-09-04	33,000.00	33,050.00	31,550.00	32,150.00	31,857.46	3,060,320
2023-09-03	33,300.00	33,300.00	33,300.00	33,300.00	32,997.00	0
2023-09-01	34,000.00	34,650.00	33,100.00	33,300.00	32,997.00	3,750,181
2023-08-31	33,750.00	34,350.00	32,600.00	34,350.00	34,037.44	5,624,445
2023-08-30	32,900.00	34,500.00	32,600.00	33,850.00	33,541.99	9,846,261
2023-08-29	31,650.00	32,950.00	31,400.00	31,700.00	31,411.55	5,266,607
2023-08-28	32,100.00	32,150.00	30,850.00	31,200.00	30,916.10	4,151,868
2023-08-27	31,850.00	31,850.00	31,850.00	31,850.00	31,560.19	0
2023-08-25	33,700.00	34,250.00	31,600.00	31,850.00	31,560.19	7,329,349
2023-08-24	38,200.00	38,800.00	34,450.00	34,700.00	34,384.26	15,683,107
2023-08-23	35,250.00	36,750.00	35,050.00	36,000.00	35,672.43	5,030,059
2023-08-22	38,250.00	39,750.00	35,300.00	35,950.00	35,622.88	11,123,584
2023-08-21	35,650.00	36,650.00	35,050.00	35,800.00	35,474.25	6,384,741
2023-08-20	35,500.00	35,500.00	35,500.00	35,500.00	35,176.98	0
2023-08-18	32,000.00	36,700.00	31,500.00	35,500.00	35,176.98	16,876,328
2023-08-17	29,600.00	33,700.00	29,050.00	32,300.00	32,006.10	12,063,263
2023-08-16	30,500.00	32,800.00	30,000.00	30,000.00	29,727.02	8,888,656
2023-08-15	29,950.00	29,950.00	29,950.00	29,950.00	29,677.48	0
2023-08-14	31,200.00	31,450.00	29,800.00	29,950.00	29,677.48	3,711,917
2023-08-13	32,100.00	32,100.00	32,100.00	32,100.00	31,807.92	0
2023-08-11	31,050.00	32,950.00	30,550.00	32,100.00	31,807.92	5,639,784
2023-08-10	30,000.00	30,900.00	29,650.00	30,750.00	30,470.20	3,504,473
2023-08-09	31,200.00	32,250.00	30,000.00	31,200.00	30,916.10	4,186,577
2023-08-08	31,500.00	33,200.00	30,800.00	31,800.00	31,510.64	6,384,388
2023-08-07	31,050.00	32,550.00	30,550.00	30,750.00	30,470.20	5,194,927
2023-08-06	31,600.00	31,600.00	31,600.00	31,600.00	31,312.46	0
2023-08-04	32,950.00	34,300.00	30,950.00	31,600.00	31,312.46	7,440,977
2023-08-03	35,100.00	35,550.00	30,800.00	33,050.00	32,749.27	14,597,378
2023-08-02	38,800.00	39,150.00	35,500.00	35,800.00	35,474.25	6,486,520
2023-08-01	38,300.00	40,000.00	37,200.00	39,900.00	39,536.94	7,724,383
2023-07-31	39,950.00	40,650.00	38,300.00	38,450.00	38,100.14	5,959,555
2023-07-30	40,000.00	40,000.00	40,000.00	40,000.00	39,636.03	0
2023-07-28	38,650.00	40,250.00	37,350.00	40,000.00	39,636.03	9,448,630
2023-07-27	36,750.00	40,700.00	35,200.00	37,350.00	37,010.14	12,180,320
2023-07-26	40,950.00	42,750.00	34,300.00	36,700.00	36,366.06	18,477,583
2023-07-25	41,800.00	43,300.00	39,500.00	40,050.00	39,685.58	11,200,778
2023-07-24	37,550.00	41,950.00	36,700.00	41,850.00	41,469.20	21,732,403
2023-07-23	36,500.00	36,500.00	36,500.00	36,500.00	36,167.88	0
2023-07-21	35,550.00	36,900.00	35,100.00	36,500.00	36,167.88	5,595,938
2023-07-20	35,350.00	37,650.00	34,000.00	37,150.00	36,811.96	11,170,589
2023-07-19	38,700.00	38,900.00	34,600.00	34,750.00	34,433.80	8,718,317
2023-07-18	38,900.00	39,550.00	37,600.00	37,700.00	37,356.96	8,185,421
2023-07-17	37,250.00	38,550.00	36,700.00	38,200.00	37,852.41	8,013,653
2023-07-16	38,150.00	38,150.00	38,150.00	38,150.00	37,802.86	0
2023-07-14	34,700.00	41,250.00	34,100.00	38,150.00	37,802.86	31,896,753
2023-07-13	32,000.00	33,550.00	31,200.00	32,350.00	32,055.64	15,544,297
2023-07-12	28,250.00	31,250.00	26,850.00	30,850.00	30,569.29	15,079,370
2023-07-11	28,300.00	28,850.00	27,600.00	28,350.00	28,092.04	6,639,831
2023-07-10	29,400.00	29,700.00	27,750.00	28,000.00	27,745.22	7,075,138
2023-07-09	29,400.00	29,400.00	29,400.00	29,400.00	29,132.48	0
2023-07-07	29,950.00	30,350.00	28,450.00	29,400.00	29,132.48	7,959,770
2023-07-06	30,250.00	30,750.00	29,100.00	29,450.00	29,182.03	8,407,341
2023-07-05	31,950.00	32,750.00	30,450.00	30,800.00	30,519.74	6,042,786
2023-07-04	32,000.00	33,850.00	31,200.00	32,600.00	32,303.37	10,557,518
2023-07-03	29,600.00	32,300.00	29,050.00	31,400.00	31,114.28	15,213,397
2023-07-02	28,200.00	28,200.00	28,200.00	28,200.00	27,943.40	0

← NewerPage 14 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.