Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 9,340.00 | 9,490.00 | 9,100.00 | 9,190.00 | 9,106.38 | 2,384,003 |
| 2023-04-18 | 9,530.00 | 9,550.00 | 9,120.00 | 9,180.00 | 9,096.47 | 4,060,832 |
| 2023-04-17 | 9,690.00 | 9,770.00 | 9,440.00 | 9,570.00 | 9,482.92 | 2,392,256 |
| 2023-04-16 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 9,601.83 | 0 |
| 2023-04-14 | 10,010.00 | 10,050.00 | 9,610.00 | 9,690.00 | 9,601.83 | 2,983,280 |
| 2023-04-13 | 9,920.00 | 10,090.00 | 9,570.00 | 9,880.00 | 9,790.10 | 2,731,362 |
| 2023-04-12 | 10,260.00 | 10,460.00 | 10,000.00 | 10,020.00 | 9,928.83 | 3,214,425 |
| 2023-04-11 | 10,810.00 | 10,980.00 | 10,320.00 | 10,320.00 | 10,226.10 | 5,315,183 |
| 2023-04-10 | 10,500.00 | 10,660.00 | 10,160.00 | 10,580.00 | 10,483.73 | 4,084,421 |
| 2023-04-09 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,454.00 | 0 |
| 2023-04-07 | 10,350.00 | 10,910.00 | 10,350.00 | 10,550.00 | 10,454.00 | 8,240,799 |
| 2023-04-06 | 10,540.00 | 10,650.00 | 10,150.00 | 10,240.00 | 10,146.82 | 3,997,683 |
| 2023-04-05 | 10,200.00 | 11,260.00 | 10,180.00 | 10,680.00 | 10,582.82 | 26,992,282 |
| 2023-04-04 | 10,090.00 | 10,790.00 | 10,060.00 | 10,230.00 | 10,136.92 | 12,991,216 |
| 2023-04-03 | 9,920.00 | 10,090.00 | 9,700.00 | 10,000.00 | 9,909.01 | 3,524,348 |
| 2023-04-02 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,809.92 | 0 |
| 2023-03-31 | 10,500.00 | 11,420.00 | 9,890.00 | 9,900.00 | 9,809.92 | 18,464,531 |
| 2023-03-30 | 10,430.00 | 10,600.00 | 10,200.00 | 10,380.00 | 10,285.55 | 7,572,404 |
| 2023-03-29 | 10,500.00 | 10,600.00 | 10,090.00 | 10,310.00 | 10,216.19 | 8,353,936 |
| 2023-03-28 | 9,150.00 | 10,980.00 | 9,020.00 | 10,610.00 | 10,513.46 | 47,352,147 |
| 2023-03-27 | 9,140.00 | 9,520.00 | 9,090.00 | 9,220.00 | 9,136.11 | 4,164,834 |
| 2023-03-26 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,116.29 | 0 |
| 2023-03-24 | 9,400.00 | 9,820.00 | 9,150.00 | 9,200.00 | 9,116.29 | 11,236,507 |
| 2023-03-23 | 8,790.00 | 9,350.00 | 8,770.00 | 9,120.00 | 9,037.02 | 6,439,720 |
| 2023-03-22 | 9,040.00 | 9,090.00 | 8,710.00 | 8,930.00 | 8,848.74 | 2,764,528 |
| 2023-03-21 | 8,880.00 | 9,200.00 | 8,730.00 | 8,930.00 | 8,848.74 | 3,871,138 |
| 2023-03-20 | 9,110.00 | 9,160.00 | 8,800.00 | 8,880.00 | 8,799.20 | 2,786,316 |
| 2023-03-19 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,017.20 | 0 |
| 2023-03-17 | 9,090.00 | 9,350.00 | 8,890.00 | 9,100.00 | 9,017.20 | 10,016,640 |
| 2023-03-16 | 8,010.00 | 8,670.00 | 7,860.00 | 8,610.00 | 8,531.66 | 5,408,356 |
| 2023-03-15 | 8,340.00 | 8,400.00 | 8,040.00 | 8,120.00 | 8,046.11 | 2,703,178 |
| 2023-03-14 | 8,580.00 | 8,580.00 | 8,000.00 | 8,010.00 | 7,937.12 | 3,611,637 |
| 2023-03-13 | 8,520.00 | 8,710.00 | 8,250.00 | 8,590.00 | 8,511.84 | 3,100,297 |
| 2023-03-12 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,601.02 | 0 |
| 2023-03-10 | 9,020.00 | 9,150.00 | 8,600.00 | 8,680.00 | 8,601.02 | 4,634,393 |
| 2023-03-09 | 8,970.00 | 9,440.00 | 8,860.00 | 9,280.00 | 9,195.56 | 13,532,459 |
| 2023-03-08 | 8,550.00 | 8,860.00 | 8,520.00 | 8,650.00 | 8,571.29 | 2,382,907 |
| 2023-03-07 | 9,250.00 | 9,260.00 | 8,790.00 | 8,800.00 | 8,719.93 | 4,052,588 |
| 2023-03-06 | 8,980.00 | 9,250.00 | 8,750.00 | 9,210.00 | 9,126.20 | 5,829,223 |
| 2023-03-05 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,650.56 | 0 |
| 2023-03-03 | 8,850.00 | 9,100.00 | 8,730.00 | 8,730.00 | 8,650.56 | 4,716,910 |
| 2023-03-02 | 9,130.00 | 9,190.00 | 8,680.00 | 8,700.00 | 8,620.84 | 5,947,202 |
| 2023-03-01 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,066.74 | 0 |
| 2023-02-28 | 9,280.00 | 9,540.00 | 9,060.00 | 9,150.00 | 9,066.74 | 10,103,248 |
| 2023-02-27 | 9,610.00 | 9,980.00 | 8,980.00 | 9,120.00 | 9,037.02 | 17,932,773 |
| 2023-02-26 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 9,334.29 | 0 |
| 2023-02-24 | 8,350.00 | 10,080.00 | 8,300.00 | 9,420.00 | 9,334.29 | 435,043 |
| 2023-02-23 | 8,110.00 | 8,480.00 | 8,040.00 | 8,130.00 | 8,056.02 | 55,907 |
| 2023-02-22 | 7,780.00 | 7,970.00 | 7,710.00 | 7,870.00 | 7,798.39 | 36,699 |
| 2023-02-21 | 8,250.00 | 8,260.00 | 7,880.00 | 7,920.00 | 7,847.93 | 33,061 |
| 2023-02-20 | 8,150.00 | 8,290.00 | 7,980.00 | 8,260.00 | 8,184.84 | 29,665 |
| 2023-02-19 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,075.84 | 0 |
| 2023-02-17 | 8,600.00 | 8,800.00 | 8,030.00 | 8,150.00 | 8,075.84 | 39,760 |
| 2023-02-16 | 8,360.00 | 8,920.00 | 8,270.00 | 8,750.00 | 8,670.38 | 147,655 |
| 2023-02-15 | 8,410.00 | 8,460.00 | 8,160.00 | 8,210.00 | 8,135.30 | 41,833 |
| 2023-02-14 | 7,950.00 | 8,500.00 | 7,900.00 | 8,280.00 | 8,204.66 | 210,320 |
| 2023-02-13 | 7,720.00 | 8,080.00 | 7,530.00 | 7,900.00 | 7,828.12 | 57,081 |
| 2023-02-12 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,620.03 | 0 |
| 2023-02-10 | 7,960.00 | 8,110.00 | 7,690.00 | 7,690.00 | 7,620.03 | 74,461 |
| 2023-02-09 | 8,690.00 | 8,900.00 | 7,870.00 | 8,150.00 | 8,075.84 | 81,046 |
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.