Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 28,700.00 | 29,750.00 | 27,250.00 | 28,200.00 | 27,943.40 | 9,156,975 |
| 2023-06-29 | 25,400.00 | 29,900.00 | 25,300.00 | 28,750.00 | 28,488.40 | 26,461,621 |
| 2023-06-28 | 25,950.00 | 27,800.00 | 24,350.00 | 25,400.00 | 25,168.88 | 12,468,384 |
| 2023-06-27 | 24,450.00 | 25,600.00 | 23,750.00 | 25,450.00 | 25,218.42 | 8,556,076 |
| 2023-06-26 | 23,200.00 | 25,300.00 | 22,300.00 | 24,900.00 | 24,673.43 | 11,696,332 |
| 2023-06-25 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 22,939.35 | 0 |
| 2023-06-23 | 22,900.00 | 24,950.00 | 22,700.00 | 23,150.00 | 22,939.35 | 12,230,940 |
| 2023-06-22 | 21,350.00 | 23,800.00 | 21,350.00 | 22,900.00 | 22,691.63 | 11,068,286 |
| 2023-06-21 | 23,500.00 | 23,950.00 | 21,600.00 | 22,000.00 | 21,799.82 | 6,655,081 |
| 2023-06-20 | 22,600.00 | 24,350.00 | 21,100.00 | 23,500.00 | 23,286.17 | 15,384,216 |
| 2023-06-19 | 22,700.00 | 23,150.00 | 21,700.00 | 22,450.00 | 22,245.72 | 7,238,502 |
| 2023-06-18 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 21,998.00 | 0 |
| 2023-06-16 | 20,000.00 | 23,150.00 | 19,730.00 | 22,200.00 | 21,998.00 | 28,506,661 |
| 2023-06-15 | 19,250.00 | 20,350.00 | 18,750.00 | 19,520.00 | 19,342.38 | 13,048,993 |
| 2023-06-14 | 19,180.00 | 20,450.00 | 17,840.00 | 18,630.00 | 18,460.48 | 24,871,654 |
| 2023-06-13 | 18,640.00 | 19,400.00 | 17,810.00 | 18,080.00 | 17,915.49 | 9,751,571 |
| 2023-06-12 | 18,000.00 | 19,780.00 | 17,600.00 | 18,540.00 | 18,371.30 | 26,671,514 |
| 2023-06-11 | 17,790.00 | 17,790.00 | 17,790.00 | 17,790.00 | 17,628.12 | 0 |
| 2023-06-09 | 14,830.00 | 18,430.00 | 14,450.00 | 17,790.00 | 17,628.12 | 40,881,759 |
| 2023-06-08 | 14,800.00 | 14,820.00 | 14,200.00 | 14,400.00 | 14,268.97 | 6,055,119 |
| 2023-06-07 | 15,330.00 | 15,490.00 | 14,760.00 | 15,170.00 | 15,031.96 | 5,651,243 |
| 2023-06-06 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 15,031.96 | 0 |
| 2023-06-05 | 14,740.00 | 16,500.00 | 14,570.00 | 15,170.00 | 15,031.96 | 14,325,864 |
| 2023-06-04 | 14,820.00 | 14,820.00 | 14,820.00 | 14,820.00 | 14,685.15 | 0 |
| 2023-06-02 | 15,280.00 | 15,530.00 | 14,300.00 | 14,820.00 | 14,685.15 | 8,338,113 |
| 2023-06-01 | 14,150.00 | 14,830.00 | 14,080.00 | 14,730.00 | 14,595.97 | 8,520,820 |
| 2023-05-31 | 14,000.00 | 16,430.00 | 13,780.00 | 14,630.00 | 14,496.88 | 27,973,288 |
| 2023-05-30 | 14,280.00 | 14,700.00 | 13,810.00 | 14,330.00 | 14,199.61 | 17,632,201 |
| 2023-05-29 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,555.52 | 0 |
| 2023-05-26 | 13,260.00 | 13,990.00 | 13,170.00 | 13,680.00 | 13,555.52 | 33,219,879 |
| 2023-05-25 | 12,020.00 | 12,870.00 | 11,370.00 | 12,530.00 | 12,415.99 | 46,074,021 |
| 2023-05-24 | 10,890.00 | 10,960.00 | 10,610.00 | 10,700.00 | 10,602.64 | 3,295,686 |
| 2023-05-23 | 11,060.00 | 11,200.00 | 10,820.00 | 11,100.00 | 10,999.00 | 5,364,722 |
| 2023-05-22 | 10,360.00 | 11,700.00 | 10,260.00 | 11,090.00 | 10,989.09 | 26,914,697 |
| 2023-05-21 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,245.91 | 0 |
| 2023-05-19 | 10,180.00 | 10,400.00 | 10,020.00 | 10,340.00 | 10,245.91 | 9,815,032 |
| 2023-05-18 | 9,680.00 | 9,870.00 | 9,560.00 | 9,840.00 | 9,750.46 | 3,104,514 |
| 2023-05-17 | 9,380.00 | 9,630.00 | 9,270.00 | 9,490.00 | 9,403.65 | 1,797,376 |
| 2023-05-16 | 9,150.00 | 9,490.00 | 9,100.00 | 9,350.00 | 9,264.92 | 2,387,442 |
| 2023-05-15 | 9,060.00 | 9,110.00 | 8,780.00 | 9,040.00 | 8,957.74 | 1,285,612 |
| 2023-05-14 | 9,130.00 | 9,130.00 | 9,130.00 | 9,130.00 | 9,046.92 | 0 |
| 2023-05-12 | 9,180.00 | 9,210.00 | 8,990.00 | 9,130.00 | 9,046.92 | 1,002,140 |
| 2023-05-11 | 9,220.00 | 9,360.00 | 9,090.00 | 9,120.00 | 9,037.02 | 1,208,788 |
| 2023-05-10 | 9,490.00 | 9,610.00 | 9,020.00 | 9,050.00 | 8,967.65 | 1,816,941 |
| 2023-05-09 | 9,670.00 | 9,700.00 | 9,190.00 | 9,340.00 | 9,255.01 | 1,765,067 |
| 2023-05-08 | 9,440.00 | 9,920.00 | 9,410.00 | 9,640.00 | 9,552.28 | 3,154,655 |
| 2023-05-07 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 9,235.20 | 0 |
| 2023-05-04 | 9,850.00 | 9,860.00 | 9,180.00 | 9,320.00 | 9,235.20 | 3,504,610 |
| 2023-05-03 | 9,370.00 | 10,050.00 | 9,260.00 | 9,820.00 | 9,730.65 | 7,213,577 |
| 2023-05-02 | 9,400.00 | 9,620.00 | 9,330.00 | 9,530.00 | 9,443.28 | 2,855,642 |
| 2023-05-01 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,215.38 | 0 |
| 2023-04-28 | 9,370.00 | 9,490.00 | 9,120.00 | 9,300.00 | 9,215.38 | 2,605,166 |
| 2023-04-27 | 9,400.00 | 9,470.00 | 9,160.00 | 9,330.00 | 9,245.10 | 2,466,836 |
| 2023-04-26 | 8,830.00 | 9,500.00 | 8,700.00 | 9,460.00 | 9,373.92 | 7,978,370 |
| 2023-04-25 | 9,050.00 | 9,130.00 | 8,560.00 | 8,700.00 | 8,620.84 | 3,118,160 |
| 2023-04-24 | 9,220.00 | 9,390.00 | 8,930.00 | 9,050.00 | 8,967.65 | 1,537,684 |
| 2023-04-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,116.29 | 0 |
| 2023-04-21 | 9,020.00 | 9,370.00 | 8,920.00 | 9,200.00 | 9,116.29 | 3,980,146 |
| 2023-04-20 | 9,220.00 | 9,310.00 | 8,990.00 | 9,010.00 | 8,928.02 | 2,346,738 |
| 2023-04-19 | 9,340.00 | 9,490.00 | 9,100.00 | 9,190.00 | 9,106.38 | 2,384,003 |
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.