Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 6,240.00 | 6,380.00 | 6,050.00 | 6,060.00 | 5,908.02 | 1,326,821 |
| 2022-11-17 | 6,250.00 | 6,330.00 | 6,100.00 | 6,240.00 | 6,083.50 | 907,317 |
| 2022-11-16 | 6,380.00 | 6,460.00 | 6,230.00 | 6,260.00 | 6,103.00 | 2,034,838 |
| 2022-11-15 | 5,790.00 | 6,350.00 | 5,770.00 | 6,320.00 | 6,161.50 | 4,382,809 |
| 2022-11-14 | 5,900.00 | 5,970.00 | 5,720.00 | 5,730.00 | 5,586.29 | 868,608 |
| 2022-11-11 | 5,750.00 | 6,000.00 | 5,680.00 | 5,900.00 | 5,752.03 | 2,179,322 |
| 2022-11-10 | 5,600.00 | 5,610.00 | 5,480.00 | 5,520.00 | 5,381.56 | 553,284 |
| 2022-11-09 | 5,810.00 | 5,850.00 | 5,650.00 | 5,670.00 | 5,527.80 | 638,522 |
| 2022-11-08 | 5,590.00 | 5,850.00 | 5,580.00 | 5,780.00 | 5,635.04 | 871,278 |
| 2022-11-07 | 5,500.00 | 5,610.00 | 5,480.00 | 5,540.00 | 5,401.06 | 379,538 |
| 2022-11-06 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,342.56 | 0 |
| 2022-11-04 | 5,650.00 | 5,650.00 | 5,380.00 | 5,480.00 | 5,342.56 | 876,338 |
| 2022-11-03 | 5,500.00 | 5,700.00 | 5,460.00 | 5,660.00 | 5,518.05 | 463,932 |
| 2022-11-02 | 5,760.00 | 5,770.00 | 5,610.00 | 5,650.00 | 5,508.30 | 622,689 |
| 2022-11-01 | 5,880.00 | 5,890.00 | 5,770.00 | 5,810.00 | 5,664.29 | 471,040 |
| 2022-10-31 | 5,900.00 | 5,980.00 | 5,750.00 | 5,890.00 | 5,742.28 | 446,011 |
| 2022-10-28 | 5,800.00 | 5,880.00 | 5,740.00 | 5,830.00 | 5,683.79 | 345,048 |
| 2022-10-27 | 5,850.00 | 5,910.00 | 5,730.00 | 5,800.00 | 5,654.54 | 521,203 |
| 2022-10-26 | 6,100.00 | 6,100.00 | 5,770.00 | 5,790.00 | 5,644.79 | 947,428 |
| 2022-10-25 | 5,950.00 | 6,170.00 | 5,840.00 | 6,040.00 | 5,888.52 | 1,541,612 |
| 2022-10-24 | 5,920.00 | 5,990.00 | 5,760.00 | 5,890.00 | 5,742.28 | 1,692,287 |
| 2022-10-21 | 5,650.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,527.80 | 590,555 |
| 2022-10-20 | 5,730.00 | 5,780.00 | 5,610.00 | 5,700.00 | 5,557.05 | 933,229 |
| 2022-10-19 | 5,580.00 | 5,970.00 | 5,540.00 | 5,750.00 | 5,605.79 | 2,463,901 |
| 2022-10-18 | 5,600.00 | 5,670.00 | 5,350.00 | 5,530.00 | 5,391.31 | 1,956,530 |
| 2022-10-17 | 5,140.00 | 5,350.00 | 5,080.00 | 5,290.00 | 5,157.33 | 463,239 |
| 2022-10-16 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,089.08 | 0 |
| 2022-10-14 | 5,170.00 | 5,300.00 | 5,120.00 | 5,220.00 | 5,089.08 | 668,023 |
| 2022-10-13 | 5,100.00 | 5,230.00 | 4,995.00 | 5,000.00 | 4,874.60 | 661,350 |
| 2022-10-12 | 5,050.00 | 5,240.00 | 4,950.00 | 5,200.00 | 5,069.59 | 1,022,343 |
| 2022-10-11 | 5,360.00 | 5,360.00 | 4,945.00 | 5,010.00 | 4,884.35 | 1,300,228 |
| 2022-10-10 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,323.07 | 0 |
| 2022-10-07 | 4,980.00 | 5,510.00 | 4,955.00 | 5,460.00 | 5,323.07 | 2,182,837 |
| 2022-10-06 | 4,930.00 | 5,100.00 | 4,875.00 | 5,060.00 | 4,933.10 | 561,872 |
| 2022-10-05 | 5,120.00 | 5,140.00 | 4,820.00 | 4,860.00 | 4,738.11 | 698,530 |
| 2022-10-04 | 4,890.00 | 5,010.00 | 4,805.00 | 4,995.00 | 4,869.73 | 780,572 |
| 2022-09-30 | 4,680.00 | 4,840.00 | 4,655.00 | 4,760.00 | 4,640.62 | 759,568 |
| 2022-09-29 | 5,040.00 | 5,070.00 | 4,790.00 | 4,790.00 | 4,669.87 | 967,167 |
| 2022-09-28 | 5,150.00 | 5,260.00 | 4,895.00 | 4,935.00 | 4,811.23 | 826,228 |
| 2022-09-27 | 5,220.00 | 5,270.00 | 5,050.00 | 5,200.00 | 5,069.59 | 1,086,430 |
| 2022-09-26 | 5,310.00 | 5,430.00 | 5,170.00 | 5,270.00 | 5,137.83 | 1,113,698 |
| 2022-09-23 | 5,910.00 | 5,910.00 | 5,460.00 | 5,470.00 | 5,332.81 | 1,564,371 |
| 2022-09-22 | 5,780.00 | 5,910.00 | 5,610.00 | 5,900.00 | 5,752.03 | 849,594 |
| 2022-09-21 | 5,950.00 | 6,000.00 | 5,820.00 | 5,890.00 | 5,742.28 | 995,813 |
| 2022-09-20 | 6,080.00 | 6,150.00 | 6,020.00 | 6,030.00 | 5,878.77 | 443,996 |
| 2022-09-19 | 6,130.00 | 6,220.00 | 6,020.00 | 6,040.00 | 5,888.52 | 562,575 |
| 2022-09-18 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 5,966.51 | 0 |
| 2022-09-16 | 6,200.00 | 6,250.00 | 6,100.00 | 6,120.00 | 5,966.51 | 714,510 |
| 2022-09-15 | 6,420.00 | 6,420.00 | 6,240.00 | 6,300.00 | 6,142.00 | 647,927 |
| 2022-09-14 | 6,230.00 | 6,400.00 | 6,210.00 | 6,320.00 | 6,161.50 | 583,216 |
| 2022-09-13 | 6,250.00 | 6,530.00 | 6,240.00 | 6,530.00 | 6,366.23 | 975,238 |
| 2022-09-08 | 6,200.00 | 6,240.00 | 6,080.00 | 6,140.00 | 5,986.01 | 721,340 |
| 2022-09-07 | 6,260.00 | 6,280.00 | 6,010.00 | 6,140.00 | 5,986.01 | 1,473,913 |
| 2022-09-06 | 6,340.00 | 6,390.00 | 6,240.00 | 6,300.00 | 6,142.00 | 727,401 |
| 2022-09-05 | 6,520.00 | 6,560.00 | 6,290.00 | 6,340.00 | 6,181.00 | 1,046,579 |
| 2022-09-04 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,463.72 | 0 |
| 2022-09-02 | 6,670.00 | 6,710.00 | 6,490.00 | 6,630.00 | 6,463.72 | 604,211 |
| 2022-09-01 | 6,650.00 | 6,800.00 | 6,560.00 | 6,590.00 | 6,424.73 | 1,087,672 |
| 2022-08-31 | 6,360.00 | 6,720.00 | 6,320.00 | 6,690.00 | 6,522.22 | 1,256,371 |
| 2022-08-30 | 6,310.00 | 6,550.00 | 6,260.00 | 6,500.00 | 6,336.98 | 700,716 |
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.