Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 87,400.00 | 91,800.00 | 84,100.00 | 84,400.00 | 84,400.00 | 567,410 |
| 2026-07-16 | 98,800.00 | 99,400.00 | 92,000.00 | 92,000.00 | 92,000.00 | 581,306 |
| 2026-07-15 | 102,200.00 | 104,300.00 | 100,300.00 | 102,100.00 | 102,100.00 | 535,433 |
| 2026-07-14 | 99,700.00 | 101,700.00 | 94,100.00 | 97,900.00 | 97,900.00 | 1,025,496 |
| 2026-07-13 | 103,000.00 | 108,000.00 | 99,600.00 | 99,600.00 | 99,600.00 | 1,210,085 |
| 2026-07-10 | 95,300.00 | 107,000.00 | 95,000.00 | 103,800.00 | 103,800.00 | 1,651,464 |
| 2026-07-09 | 88,600.00 | 92,000.00 | 85,500.00 | 91,800.00 | 91,800.00 | 903,303 |
| 2026-07-08 | 93,600.00 | 98,000.00 | 87,100.00 | 87,800.00 | 87,800.00 | 947,843 |
| 2026-07-07 | 99,600.00 | 105,500.00 | 96,500.00 | 98,000.00 | 98,000.00 | 1,007,509 |
| 2026-07-06 | 109,500.00 | 109,500.00 | 101,000.00 | 101,300.00 | 101,300.00 | 925,407 |
| 2026-07-03 | 121,300.00 | 121,900.00 | 106,000.00 | 110,100.00 | 110,100.00 | 1,226,452 |
| 2026-07-02 | 129,000.00 | 133,800.00 | 117,200.00 | 119,800.00 | 119,800.00 | 1,400,078 |
| 2026-07-01 | 118,700.00 | 135,200.00 | 114,600.00 | 132,900.00 | 132,900.00 | 3,816,534 |
| 2026-06-30 | 110,500.00 | 121,800.00 | 107,600.00 | 115,400.00 | 115,400.00 | 1,582,821 |
| 2026-06-29 | 108,600.00 | 111,500.00 | 102,000.00 | 109,700.00 | 109,700.00 | 1,156,413 |
| 2026-06-26 | 108,000.00 | 114,800.00 | 103,100.00 | 107,800.00 | 107,800.00 | 871,716 |
| 2026-06-25 | 111,500.00 | 117,700.00 | 109,200.00 | 109,600.00 | 109,600.00 | 854,693 |
| 2026-06-24 | 108,100.00 | 111,900.00 | 105,100.00 | 107,300.00 | 107,300.00 | 695,615 |
| 2026-06-23 | 117,900.00 | 124,900.00 | 108,100.00 | 108,100.00 | 108,100.00 | 1,436,147 |
| 2026-06-22 | 113,000.00 | 120,500.00 | 112,900.00 | 117,900.00 | 117,900.00 | 584,293 |
| 2026-06-19 | 123,300.00 | 124,000.00 | 110,600.00 | 115,100.00 | 115,100.00 | 1,031,401 |
| 2026-06-18 | 123,600.00 | 124,200.00 | 120,000.00 | 121,400.00 | 121,400.00 | 768,823 |
| 2026-06-17 | 121,100.00 | 128,800.00 | 119,400.00 | 124,000.00 | 124,000.00 | 923,534 |
| 2026-06-16 | 122,200.00 | 127,000.00 | 120,000.00 | 123,000.00 | 123,000.00 | 1,176,420 |
| 2026-06-15 | 128,300.00 | 130,000.00 | 118,100.00 | 118,900.00 | 118,900.00 | 1,556,987 |
| 2026-06-12 | 131,200.00 | 131,800.00 | 120,700.00 | 122,400.00 | 122,400.00 | 2,433,611 |
| 2026-06-11 | 109,000.00 | 124,700.00 | 104,400.00 | 123,200.00 | 123,200.00 | 2,169,112 |
| 2026-06-10 | 112,500.00 | 118,900.00 | 109,400.00 | 113,000.00 | 113,000.00 | 175 |
| 2026-06-09 | 110,000.00 | 117,900.00 | 108,600.00 | 115,800.00 | 115,800.00 | 1,043,287 |
| 2026-06-08 | 103,800.00 | 114,900.00 | 103,500.00 | 105,700.00 | 105,700.00 | 916,496 |
| 2026-06-05 | 128,400.00 | 128,400.00 | 116,000.00 | 120,900.00 | 120,900.00 | 1,220,122 |
| 2026-06-04 | 135,700.00 | 140,800.00 | 130,600.00 | 133,700.00 | 133,700.00 | 1,145,010 |
| 2026-06-02 | 139,400.00 | 144,000.00 | 129,500.00 | 136,300.00 | 136,300.00 | 1,431,980 |
| 2026-06-01 | 130,100.00 | 141,800.00 | 128,300.00 | 139,400.00 | 139,400.00 | 1,919,926 |
| 2026-05-29 | 131,400.00 | 131,900.00 | 126,600.00 | 129,200.00 | 129,200.00 | 1,209,513 |
| 2026-05-28 | 131,100.00 | 135,400.00 | 122,300.00 | 127,500.00 | 127,500.00 | 1,377,833 |
| 2026-05-27 | 150,000.00 | 150,100.00 | 131,100.00 | 132,300.00 | 132,300.00 | 1,908,021 |
| 2026-05-26 | 132,400.00 | 145,000.00 | 131,900.00 | 139,700.00 | 139,700.00 | 2,312,048 |
| 2026-05-22 | 128,200.00 | 128,200.00 | 124,000.00 | 126,100.00 | 126,100.00 | 925,640 |
| 2026-05-21 | 126,000.00 | 129,700.00 | 122,900.00 | 127,800.00 | 127,800.00 | 1,023,836 |
| 2026-05-20 | 122,000.00 | 131,100.00 | 119,500.00 | 121,600.00 | 121,600.00 | 1,367,776 |
| 2026-05-19 | 129,400.00 | 133,700.00 | 117,700.00 | 120,900.00 | 120,900.00 | 1,205,640 |
| 2026-05-18 | 129,300.00 | 134,100.00 | 120,900.00 | 131,500.00 | 131,500.00 | 1,144,601 |
| 2026-05-15 | 139,100.00 | 142,800.00 | 125,000.00 | 128,000.00 | 128,000.00 | 1,641,507 |
| 2026-05-14 | 132,600.00 | 134,100.00 | 129,000.00 | 132,500.00 | 132,500.00 | 720,475 |
| 2026-05-13 | 126,100.00 | 133,700.00 | 125,300.00 | 133,100.00 | 133,100.00 | 921,959 |
| 2026-05-12 | 141,000.00 | 141,800.00 | 124,100.00 | 128,400.00 | 128,400.00 | 2,117,837 |
| 2026-05-11 | 142,900.00 | 143,000.00 | 138,200.00 | 140,100.00 | 140,100.00 | 894,194 |
| 2026-05-08 | 143,500.00 | 147,700.00 | 139,500.00 | 141,100.00 | 141,100.00 | 1,046,823 |
| 2026-05-07 | 152,600.00 | 152,700.00 | 142,000.00 | 147,400.00 | 147,400.00 | 1,521,877 |
| 2026-05-06 | 154,100.00 | 154,300.00 | 149,000.00 | 151,600.00 | 151,600.00 | 1,248,161 |
| 2026-05-04 | 153,900.00 | 155,700.00 | 147,800.00 | 149,000.00 | 149,000.00 | 1,163,791 |
| 2026-04-30 | 151,700.00 | 156,200.00 | 147,600.00 | 150,300.00 | 150,300.00 | 1,464,079 |
| 2026-04-29 | 147,200.00 | 148,200.00 | 142,900.00 | 146,000.00 | 146,000.00 | 1,011,570 |
| 2026-04-28 | 155,700.00 | 159,800.00 | 150,200.00 | 150,600.00 | 150,600.00 | 991,522 |
| 2026-04-27 | 158,700.00 | 159,800.00 | 152,100.00 | 155,500.00 | 155,500.00 | 1,326,945 |
| 2026-04-24 | 153,900.00 | 154,400.00 | 148,900.00 | 153,400.00 | 153,400.00 | 1,294,903 |
| 2026-04-23 | 155,700.00 | 157,500.00 | 146,500.00 | 150,200.00 | 150,200.00 | 2,227,194 |
| 2026-04-22 | 135,000.00 | 164,400.00 | 134,900.00 | 161,400.00 | 161,400.00 | 7,161,525 |
| 2026-04-21 | 134,800.00 | 134,800.00 | 128,100.00 | 133,200.00 | 133,200.00 | 1,601,126 |
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.