Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 6,190.00 | 6,320.00 | 6,190.00 | 6,300.00 | 6,142.00 | 1,099,815 |
| 2022-08-28 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,395.48 | 0 |
| 2022-08-26 | 6,500.00 | 6,670.00 | 6,480.00 | 6,560.00 | 6,395.48 | 1,283,786 |
| 2022-08-25 | 6,460.00 | 6,560.00 | 6,350.00 | 6,400.00 | 6,239.49 | 1,027,406 |
| 2022-08-24 | 6,450.00 | 6,510.00 | 6,180.00 | 6,380.00 | 6,219.99 | 1,943,768 |
| 2022-08-23 | 6,470.00 | 6,520.00 | 6,370.00 | 6,420.00 | 6,258.99 | 1,239,135 |
| 2022-08-22 | 6,700.00 | 6,740.00 | 6,530.00 | 6,570.00 | 6,405.23 | 1,534,715 |
| 2022-08-21 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,678.20 | 0 |
| 2022-08-19 | 7,040.00 | 7,040.00 | 6,850.00 | 6,850.00 | 6,678.20 | 1,009,081 |
| 2022-08-18 | 7,030.00 | 7,050.00 | 6,900.00 | 7,000.00 | 6,824.44 | 1,689,891 |
| 2022-08-17 | 7,470.00 | 7,530.00 | 6,950.00 | 7,000.00 | 6,824.44 | 3,884,629 |
| 2022-08-16 | 7,300.00 | 7,460.00 | 7,120.00 | 7,350.00 | 7,165.66 | 1,695,956 |
| 2022-08-12 | 7,010.00 | 7,260.00 | 7,010.00 | 7,220.00 | 7,038.92 | 974,408 |
| 2022-08-11 | 6,980.00 | 7,100.00 | 6,840.00 | 7,050.00 | 6,873.19 | 1,254,455 |
| 2022-08-10 | 7,150.00 | 7,160.00 | 6,800.00 | 6,820.00 | 6,648.96 | 2,174,044 |
| 2022-08-09 | 7,280.00 | 7,310.00 | 7,150.00 | 7,200.00 | 7,019.43 | 877,342 |
| 2022-08-08 | 7,380.00 | 7,380.00 | 7,210.00 | 7,320.00 | 7,136.42 | 783,424 |
| 2022-08-07 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,243.66 | 0 |
| 2022-08-05 | 7,590.00 | 7,630.00 | 7,380.00 | 7,430.00 | 7,243.66 | 711,917 |
| 2022-08-04 | 7,670.00 | 7,770.00 | 7,500.00 | 7,500.00 | 7,311.90 | 727,921 |
| 2022-08-03 | 7,580.00 | 7,700.00 | 7,310.00 | 7,610.00 | 7,419.14 | 1,741,333 |
| 2022-08-02 | 7,720.00 | 7,750.00 | 7,570.00 | 7,620.00 | 7,428.89 | 1,364,264 |
| 2022-08-01 | 7,480.00 | 7,940.00 | 7,450.00 | 7,720.00 | 7,526.39 | 5,217,054 |
| 2022-07-29 | 7,150.00 | 7,530.00 | 7,130.00 | 7,310.00 | 7,126.67 | 2,509,454 |
| 2022-07-28 | 7,150.00 | 7,300.00 | 7,070.00 | 7,110.00 | 6,931.68 | 1,242,879 |
| 2022-07-27 | 7,050.00 | 7,080.00 | 7,000.00 | 7,030.00 | 6,853.69 | 268,925 |
| 2022-07-26 | 7,140.00 | 7,150.00 | 7,010.00 | 7,060.00 | 6,882.94 | 415,060 |
| 2022-07-25 | 7,020.00 | 7,150.00 | 6,950.00 | 7,150.00 | 6,970.68 | 521,897 |
| 2022-07-24 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 6,843.94 | 0 |
| 2022-07-22 | 7,050.00 | 7,110.00 | 6,990.00 | 7,020.00 | 6,843.94 | 380,170 |
| 2022-07-21 | 7,090.00 | 7,150.00 | 7,000.00 | 7,070.00 | 6,892.69 | 488,604 |
| 2022-07-20 | 7,240.00 | 7,290.00 | 7,010.00 | 7,020.00 | 6,843.94 | 804,856 |
| 2022-07-19 | 7,180.00 | 7,180.00 | 7,060.00 | 7,080.00 | 6,902.44 | 551,458 |
| 2022-07-18 | 7,080.00 | 7,210.00 | 7,010.00 | 7,210.00 | 7,029.18 | 1,368,915 |
| 2022-07-15 | 6,890.00 | 7,040.00 | 6,790.00 | 6,940.00 | 6,765.95 | 517,665 |
| 2022-07-14 | 6,820.00 | 7,030.00 | 6,820.00 | 6,840.00 | 6,668.46 | 386,559 |
| 2022-07-13 | 6,770.00 | 6,940.00 | 6,600.00 | 6,890.00 | 6,717.20 | 568,799 |
| 2022-07-12 | 6,950.00 | 7,000.00 | 6,740.00 | 6,760.00 | 6,590.46 | 580,135 |
| 2022-07-11 | 6,900.00 | 7,150.00 | 6,780.00 | 7,010.00 | 6,834.19 | 939,560 |
| 2022-07-10 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,697.70 | 0 |
| 2022-07-08 | 6,920.00 | 6,970.00 | 6,840.00 | 6,870.00 | 6,697.70 | 522,204 |
| 2022-07-07 | 6,720.00 | 7,030.00 | 6,660.00 | 6,840.00 | 6,668.46 | 1,038,779 |
| 2022-07-06 | 6,710.00 | 6,890.00 | 6,570.00 | 6,600.00 | 6,434.47 | 814,103 |
| 2022-07-05 | 6,550.00 | 6,780.00 | 6,410.00 | 6,700.00 | 6,531.97 | 850,563 |
| 2022-07-04 | 6,660.00 | 6,710.00 | 6,300.00 | 6,390.00 | 6,229.74 | 907,345 |
| 2022-07-01 | 6,760.00 | 6,970.00 | 6,510.00 | 6,580.00 | 6,414.98 | 782,201 |
| 2022-06-30 | 7,060.00 | 7,060.00 | 6,690.00 | 6,750.00 | 6,580.71 | 926,973 |
| 2022-06-29 | 6,990.00 | 7,110.00 | 6,920.00 | 7,050.00 | 6,873.19 | 632,350 |
| 2022-06-28 | 7,010.00 | 7,140.00 | 6,920.00 | 7,080.00 | 6,902.44 | 912,341 |
| 2022-06-27 | 6,780.00 | 7,120.00 | 6,600.00 | 7,080.00 | 6,902.44 | 1,453,421 |
| 2022-06-24 | 6,370.00 | 6,630.00 | 6,280.00 | 6,600.00 | 6,434.47 | 1,227,028 |
| 2022-06-23 | 6,190.00 | 6,530.00 | 6,180.00 | 6,280.00 | 6,122.50 | 1,489,370 |
| 2022-06-22 | 7,000.00 | 7,040.00 | 6,230.00 | 6,290.00 | 6,132.25 | 2,164,227 |
| 2022-06-21 | 7,100.00 | 7,200.00 | 6,920.00 | 6,950.00 | 6,775.70 | 981,338 |
| 2022-06-20 | 7,270.00 | 7,270.00 | 6,960.00 | 7,100.00 | 6,921.93 | 1,316,827 |
| 2022-06-17 | 6,790.00 | 7,200.00 | 6,730.00 | 7,170.00 | 6,990.18 | 1,215,738 |
| 2022-06-16 | 7,210.00 | 7,250.00 | 6,920.00 | 6,960.00 | 6,785.45 | 1,314,948 |
| 2022-06-15 | 7,130.00 | 7,390.00 | 7,020.00 | 7,030.00 | 6,853.69 | 2,320,696 |
| 2022-06-14 | 6,800.00 | 7,160.00 | 6,700.00 | 7,110.00 | 6,931.68 | 3,363,517 |
| 2022-06-13 | 6,890.00 | 6,940.00 | 6,630.00 | 6,640.00 | 6,473.47 | 1,580,861 |
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.