Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 7,470.00 | 7,470.00 | 6,980.00 | 7,210.00 | 7,029.18 | 2,443,794 |
| 2022-03-28 | 7,630.00 | 7,650.00 | 7,330.00 | 7,420.00 | 7,233.91 | 1,834,113 |
| 2022-03-27 | 7,420.00 | 7,420.00 | 7,420.00 | 7,420.00 | 7,233.91 | 0 |
| 2022-03-25 | 7,520.00 | 7,600.00 | 7,340.00 | 7,420.00 | 7,233.91 | 1,821,674 |
| 2022-03-24 | 7,170.00 | 7,440.00 | 7,090.00 | 7,440.00 | 7,253.41 | 1,856,149 |
| 2022-03-23 | 7,420.00 | 7,480.00 | 7,230.00 | 7,240.00 | 7,058.42 | 1,681,836 |
| 2022-03-22 | 7,020.00 | 7,450.00 | 7,000.00 | 7,400.00 | 7,214.41 | 3,294,998 |
| 2022-03-21 | 7,090.00 | 7,090.00 | 7,090.00 | 7,090.00 | 6,912.19 | 0 |
| 2022-03-18 | 6,810.00 | 7,140.00 | 6,740.00 | 7,090.00 | 6,912.19 | 1,969,851 |
| 2022-03-17 | 7,020.00 | 7,040.00 | 6,790.00 | 6,820.00 | 6,648.96 | 1,200,566 |
| 2022-03-16 | 6,650.00 | 6,980.00 | 6,560.00 | 6,900.00 | 6,726.95 | 2,412,039 |
| 2022-03-15 | 6,270.00 | 6,600.00 | 6,220.00 | 6,530.00 | 6,366.23 | 1,800,607 |
| 2022-03-14 | 6,360.00 | 6,370.00 | 6,090.00 | 6,220.00 | 6,064.00 | 1,465,987 |
| 2022-03-13 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,142.00 | 0 |
| 2022-03-11 | 6,700.00 | 6,770.00 | 6,250.00 | 6,300.00 | 6,142.00 | 2,499,225 |
| 2022-03-10 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,512.47 | 0 |
| 2022-03-08 | 6,410.00 | 6,770.00 | 6,380.00 | 6,680.00 | 6,512.47 | 2,016,811 |
| 2022-03-07 | 6,780.00 | 6,850.00 | 6,510.00 | 6,640.00 | 6,473.47 | 2,029,286 |
| 2022-03-06 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,814.69 | 0 |
| 2022-03-04 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 6,931.68 | 0 |
| 2022-03-03 | 7,160.00 | 7,390.00 | 7,040.00 | 7,110.00 | 6,931.68 | 1,803,986 |
| 2022-03-02 | 7,140.00 | 7,180.00 | 6,980.00 | 7,080.00 | 6,902.44 | 1,346,957 |
| 2022-03-01 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,029.18 | 0 |
| 2022-02-28 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,175.41 | 0 |
| 2022-02-27 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,175.41 | 0 |
| 2022-02-25 | 7,260.00 | 7,640.00 | 7,250.00 | 7,360.00 | 7,175.41 | 3,148,009 |
| 2022-02-24 | 7,320.00 | 7,400.00 | 7,080.00 | 7,090.00 | 6,912.19 | 2,014,371 |
| 2022-02-23 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,321.65 | 0 |
| 2022-02-22 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,321.65 | 0 |
| 2022-02-21 | 7,530.00 | 7,690.00 | 7,260.00 | 7,510.00 | 7,321.65 | 3,417,603 |
| 2022-02-20 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,438.64 | 0 |
| 2022-02-18 | 6,900.00 | 7,630.00 | 6,860.00 | 7,630.00 | 7,438.64 | 5,145,946 |
| 2022-02-17 | 6,700.00 | 7,150.00 | 6,640.00 | 7,020.00 | 6,843.94 | 4,353,997 |
| 2022-02-16 | 6,450.00 | 6,670.00 | 6,300.00 | 6,640.00 | 6,473.47 | 1,606,007 |
| 2022-02-15 | 6,420.00 | 6,460.00 | 6,150.00 | 6,230.00 | 6,073.75 | 1,461,667 |
| 2022-02-14 | 6,750.00 | 6,920.00 | 6,150.00 | 6,360.00 | 6,200.49 | 4,194,750 |
| 2022-02-13 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,580.71 | 0 |
| 2022-02-11 | 6,810.00 | 6,910.00 | 6,700.00 | 6,750.00 | 6,580.71 | 987,264 |
| 2022-02-10 | 6,990.00 | 7,000.00 | 6,760.00 | 6,900.00 | 6,726.95 | 1,600,319 |
| 2022-02-09 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,697.70 | 0 |
| 2022-02-08 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,697.70 | 0 |
| 2022-02-07 | 6,850.00 | 6,970.00 | 6,740.00 | 6,870.00 | 6,697.70 | 941,202 |
| 2022-02-06 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,687.95 | 0 |
| 2022-02-04 | 6,720.00 | 7,200.00 | 6,720.00 | 6,860.00 | 6,687.95 | 3,490,429 |
| 2022-02-03 | 6,850.00 | 7,040.00 | 6,690.00 | 6,690.00 | 6,522.22 | 2,325,159 |
| 2022-01-28 | 6,210.00 | 6,780.00 | 6,030.00 | 6,700.00 | 6,531.97 | 2,730,047 |
| 2022-01-27 | 6,390.00 | 6,480.00 | 6,110.00 | 6,250.00 | 6,093.25 | 1,541,966 |
| 2022-01-26 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,239.49 | 0 |
| 2022-01-25 | 6,600.00 | 6,680.00 | 6,200.00 | 6,400.00 | 6,239.49 | 2,449,304 |
| 2022-01-24 | 6,650.00 | 6,790.00 | 6,380.00 | 6,640.00 | 6,473.47 | 1,995,667 |
| 2022-01-21 | 7,030.00 | 7,110.00 | 6,640.00 | 6,760.00 | 6,590.46 | 2,529,617 |
| 2022-01-20 | 7,070.00 | 7,220.00 | 6,890.00 | 7,200.00 | 7,019.43 | 1,672,033 |
| 2022-01-19 | 6,920.00 | 7,240.00 | 6,770.00 | 7,070.00 | 6,892.69 | 2,771,036 |
| 2022-01-18 | 6,660.00 | 7,210.00 | 6,650.00 | 6,920.00 | 6,746.45 | 3,361,976 |
| 2022-01-17 | 6,750.00 | 6,880.00 | 6,550.00 | 6,730.00 | 6,561.21 | 844,218 |
| 2022-01-14 | 6,400.00 | 6,790.00 | 6,390.00 | 6,760.00 | 6,590.46 | 1,743,555 |
| 2022-01-13 | 6,790.00 | 6,790.00 | 6,430.00 | 6,560.00 | 6,395.48 | 1,520,689 |
| 2022-01-12 | 6,580.00 | 6,800.00 | 6,510.00 | 6,680.00 | 6,512.47 | 2,377,371 |
| 2022-01-11 | 6,640.00 | 6,660.00 | 6,340.00 | 6,480.00 | 6,317.48 | 2,582,547 |
| 2022-01-10 | 7,070.00 | 7,110.00 | 6,550.00 | 6,640.00 | 6,473.47 | 3,517,708 |
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.