Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,950.00 | 8,720.00 | 7,930.00 | 8,560.00 | 8,482.11 | 678,080 |
| 2023-02-07 | 7,510.00 | 7,840.00 | 7,400.00 | 7,740.00 | 7,669.57 | 38,728 |
| 2023-02-06 | 7,450.00 | 7,630.00 | 7,340.00 | 7,500.00 | 7,431.76 | 17,297 |
| 2023-02-05 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,293.03 | 0 |
| 2023-02-03 | 7,500.00 | 7,600.00 | 7,320.00 | 7,360.00 | 7,293.03 | 14,661 |
| 2023-02-02 | 7,560.00 | 7,630.00 | 7,250.00 | 7,500.00 | 7,431.76 | 31,178 |
| 2023-02-01 | 7,800.00 | 7,830.00 | 7,380.00 | 7,690.00 | 7,620.03 | 33,634 |
| 2023-01-31 | 7,470.00 | 8,180.00 | 7,450.00 | 7,630.00 | 7,560.57 | 32,087 |
| 2023-01-30 | 7,460.00 | 7,640.00 | 7,020.00 | 7,630.00 | 7,560.57 | 152,015 |
| 2023-01-27 | 6,780.00 | 6,900.00 | 6,650.00 | 6,650.00 | 6,589.49 | 9,881 |
| 2023-01-26 | 6,800.00 | 6,870.00 | 6,680.00 | 6,730.00 | 6,668.76 | 12,833 |
| 2023-01-25 | 6,550.00 | 6,800.00 | 6,450.00 | 6,770.00 | 6,708.40 | 29,388 |
| 2023-01-20 | 6,270.00 | 6,420.00 | 6,220.00 | 6,380.00 | 6,321.95 | 770,032 |
| 2023-01-19 | 6,210.00 | 6,550.00 | 6,130.00 | 6,280.00 | 6,222.86 | 2,891,012 |
| 2023-01-18 | 6,240.00 | 6,280.00 | 6,120.00 | 6,210.00 | 6,153.49 | 445,578 |
| 2023-01-17 | 6,300.00 | 6,400.00 | 6,200.00 | 6,240.00 | 6,183.22 | 1,244,953 |
| 2023-01-16 | 6,170.00 | 6,260.00 | 6,070.00 | 6,150.00 | 6,094.04 | 531,673 |
| 2023-01-13 | 6,100.00 | 6,160.00 | 6,020.00 | 6,160.00 | 6,103.95 | 401,076 |
| 2023-01-12 | 6,060.00 | 6,380.00 | 6,050.00 | 6,060.00 | 6,004.86 | 2,018,623 |
| 2023-01-11 | 6,020.00 | 6,080.00 | 5,970.00 | 5,990.00 | 5,935.50 | 304,654 |
| 2023-01-10 | 5,990.00 | 6,110.00 | 5,940.00 | 5,990.00 | 5,935.50 | 457,306 |
| 2023-01-09 | 6,120.00 | 6,150.00 | 5,920.00 | 6,000.00 | 5,945.40 | 779,382 |
| 2023-01-06 | 5,670.00 | 6,100.00 | 5,670.00 | 6,060.00 | 6,004.86 | 1,006,781 |
| 2023-01-05 | 5,920.00 | 6,020.00 | 5,720.00 | 5,750.00 | 5,697.68 | 351,406 |
| 2023-01-04 | 5,690.00 | 5,970.00 | 5,640.00 | 5,880.00 | 5,826.50 | 532,328 |
| 2023-01-03 | 5,450.00 | 5,730.00 | 5,270.00 | 5,710.00 | 5,658.04 | 504,692 |
| 2023-01-02 | 5,630.00 | 5,730.00 | 5,430.00 | 5,450.00 | 5,400.41 | 445,131 |
| 2022-12-29 | 5,810.00 | 5,870.00 | 5,600.00 | 5,630.00 | 5,578.77 | 710,256 |
| 2022-12-28 | 5,880.00 | 5,930.00 | 5,810.00 | 5,860.00 | 5,806.68 | 349,433 |
| 2022-12-27 | 5,890.00 | 5,970.00 | 5,870.00 | 5,920.00 | 5,771.53 | 438,351 |
| 2022-12-26 | 5,910.00 | 5,940.00 | 5,830.00 | 5,840.00 | 5,693.53 | 329,305 |
| 2022-12-25 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,742.28 | 0 |
| 2022-12-23 | 6,020.00 | 6,040.00 | 5,870.00 | 5,890.00 | 5,742.28 | 697,181 |
| 2022-12-22 | 6,180.00 | 6,220.00 | 6,130.00 | 6,150.00 | 5,995.76 | 240,438 |
| 2022-12-21 | 6,120.00 | 6,180.00 | 6,060.00 | 6,080.00 | 5,927.52 | 328,306 |
| 2022-12-20 | 6,180.00 | 6,260.00 | 6,050.00 | 6,090.00 | 5,937.26 | 491,878 |
| 2022-12-19 | 6,080.00 | 6,390.00 | 6,050.00 | 6,250.00 | 6,093.25 | 767,899 |
| 2022-12-18 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,995.76 | 0 |
| 2022-12-16 | 6,150.00 | 6,210.00 | 6,020.00 | 6,150.00 | 5,995.76 | 767,755 |
| 2022-12-15 | 6,260.00 | 6,390.00 | 6,210.00 | 6,300.00 | 6,142.00 | 405,950 |
| 2022-12-14 | 6,180.00 | 6,410.00 | 6,160.00 | 6,330.00 | 6,171.25 | 907,721 |
| 2022-12-13 | 6,290.00 | 6,370.00 | 6,080.00 | 6,100.00 | 5,947.01 | 552,226 |
| 2022-12-12 | 6,370.00 | 6,410.00 | 6,220.00 | 6,290.00 | 6,132.25 | 809,582 |
| 2022-12-11 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,210.24 | 0 |
| 2022-12-09 | 5,810.00 | 6,390.00 | 5,810.00 | 6,370.00 | 6,210.24 | 2,311,504 |
| 2022-12-08 | 5,900.00 | 5,910.00 | 5,720.00 | 5,780.00 | 5,635.04 | 588,040 |
| 2022-12-07 | 5,950.00 | 6,050.00 | 5,870.00 | 5,900.00 | 5,752.03 | 637,762 |
| 2022-12-06 | 6,180.00 | 6,180.00 | 6,000.00 | 6,030.00 | 5,878.77 | 564,315 |
| 2022-12-05 | 6,280.00 | 6,280.00 | 6,150.00 | 6,230.00 | 6,073.75 | 320,975 |
| 2022-12-04 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,093.25 | 0 |
| 2022-12-02 | 6,490.00 | 6,520.00 | 6,200.00 | 6,250.00 | 6,093.25 | 1,000,273 |
| 2022-12-01 | 6,440.00 | 6,650.00 | 6,360.00 | 6,490.00 | 6,327.23 | 2,044,810 |
| 2022-11-30 | 6,270.00 | 6,330.00 | 6,150.00 | 6,330.00 | 6,171.25 | 541,777 |
| 2022-11-29 | 6,210.00 | 6,330.00 | 6,200.00 | 6,260.00 | 6,103.00 | 587,650 |
| 2022-11-28 | 6,330.00 | 6,380.00 | 6,230.00 | 6,240.00 | 6,083.50 | 752,558 |
| 2022-11-25 | 6,190.00 | 6,400.00 | 6,070.00 | 6,330.00 | 6,171.25 | 1,526,623 |
| 2022-11-24 | 6,110.00 | 6,210.00 | 6,020.00 | 6,160.00 | 6,005.51 | 569,046 |
| 2022-11-23 | 5,940.00 | 6,100.00 | 5,900.00 | 6,050.00 | 5,898.27 | 639,539 |
| 2022-11-22 | 5,880.00 | 5,960.00 | 5,820.00 | 5,840.00 | 5,693.53 | 381,757 |
| 2022-11-21 | 6,070.00 | 6,110.00 | 5,880.00 | 5,900.00 | 5,752.03 | 619,212 |
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.