Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-09 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 6,970.68 | 0 |
| 2022-01-07 | 6,680.00 | 7,300.00 | 6,560.00 | 7,150.00 | 6,970.68 | 4,694,846 |
| 2022-01-06 | 6,530.00 | 6,910.00 | 6,480.00 | 6,650.00 | 6,483.22 | 2,687,878 |
| 2022-01-05 | 6,720.00 | 6,840.00 | 6,480.00 | 6,670.00 | 6,502.72 | 2,853,906 |
| 2022-01-04 | 6,920.00 | 6,940.00 | 6,600.00 | 6,740.00 | 6,570.96 | 3,140,815 |
| 2022-01-03 | 7,360.00 | 7,390.00 | 6,790.00 | 6,880.00 | 6,707.45 | 4,555,362 |
| 2021-12-30 | 6,870.00 | 7,490.00 | 6,750.00 | 7,310.00 | 7,126.67 | 6,326,189 |
| 2021-12-29 | 6,700.00 | 7,070.00 | 6,640.00 | 6,870.00 | 6,697.70 | 4,615,567 |
| 2021-12-28 | 6,370.00 | 6,720.00 | 6,260.00 | 6,700.00 | 6,531.97 | 3,101,467 |
| 2021-12-27 | 6,390.00 | 6,520.00 | 6,320.00 | 6,410.00 | 6,249.24 | 2,586,727 |
| 2021-12-24 | 6,100.00 | 6,600.00 | 6,050.00 | 6,420.00 | 6,258.99 | 7,314,194 |
| 2021-12-23 | 5,260.00 | 6,100.00 | 5,250.00 | 6,100.00 | 5,947.01 | 14,807,457 |
| 2021-12-22 | 5,240.00 | 5,250.00 | 5,040.00 | 5,230.00 | 5,098.83 | 1,286,787 |
| 2021-12-21 | 5,100.00 | 5,190.00 | 4,955.00 | 5,180.00 | 5,050.09 | 1,130,699 |
| 2021-12-20 | 5,020.00 | 5,140.00 | 4,995.00 | 5,020.00 | 4,894.10 | 1,063,604 |
| 2021-12-19 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,962.34 | 0 |
| 2021-12-17 | 5,100.00 | 5,190.00 | 4,965.00 | 5,090.00 | 4,962.34 | 1,822,130 |
| 2021-12-16 | 5,320.00 | 5,440.00 | 5,170.00 | 5,200.00 | 5,069.59 | 1,457,558 |
| 2021-12-15 | 5,150.00 | 5,250.00 | 5,000.00 | 5,230.00 | 5,098.83 | 1,407,624 |
| 2021-12-14 | 5,250.00 | 5,280.00 | 5,070.00 | 5,170.00 | 5,040.34 | 1,370,988 |
| 2021-12-13 | 5,460.00 | 5,460.00 | 5,260.00 | 5,280.00 | 5,147.58 | 1,685,741 |
| 2021-12-10 | 5,230.00 | 5,570.00 | 5,190.00 | 5,460.00 | 5,323.07 | 4,757,454 |
| 2021-12-09 | 5,080.00 | 5,300.00 | 5,040.00 | 5,260.00 | 5,128.08 | 2,466,573 |
| 2021-12-08 | 5,110.00 | 5,160.00 | 4,905.00 | 5,070.00 | 4,942.85 | 1,666,109 |
| 2021-12-07 | 5,180.00 | 5,180.00 | 4,990.00 | 5,060.00 | 4,933.10 | 1,169,863 |
| 2021-12-06 | 4,945.00 | 5,190.00 | 4,900.00 | 5,130.00 | 5,001.34 | 1,788,593 |
| 2021-12-05 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,874.60 | 0 |
| 2021-12-03 | 5,110.00 | 5,110.00 | 4,895.00 | 5,000.00 | 4,874.60 | 2,236,978 |
| 2021-12-02 | 5,000.00 | 5,300.00 | 4,995.00 | 5,130.00 | 5,001.34 | 2,182,103 |
| 2021-12-01 | 5,170.00 | 5,210.00 | 4,780.00 | 5,120.00 | 4,991.59 | 4,686,966 |
| 2021-11-30 | 5,300.00 | 5,400.00 | 4,950.00 | 5,170.00 | 5,040.34 | 4,874,885 |
| 2021-11-29 | 4,690.00 | 5,400.00 | 4,660.00 | 5,200.00 | 5,069.59 | 11,330,445 |
| 2021-11-28 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,679.62 | 0 |
| 2021-11-26 | 5,050.00 | 5,330.00 | 4,570.00 | 4,800.00 | 4,679.62 | 14,030,253 |
| 2021-11-25 | 4,490.00 | 4,610.00 | 4,425.00 | 4,500.00 | 4,387.14 | 901,424 |
| 2021-11-24 | 4,405.00 | 4,560.00 | 4,270.00 | 4,460.00 | 4,348.14 | 1,285,214 |
| 2021-11-23 | 4,665.00 | 4,705.00 | 4,395.00 | 4,450.00 | 4,338.40 | 2,381,095 |
| 2021-11-22 | 4,740.00 | 4,785.00 | 4,595.00 | 4,725.00 | 4,606.50 | 1,434,831 |
| 2021-11-21 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,640.62 | 0 |
| 2021-11-19 | 4,820.00 | 4,905.00 | 4,675.00 | 4,760.00 | 4,640.62 | 2,616,138 |
| 2021-11-18 | 4,575.00 | 4,990.00 | 4,450.00 | 4,870.00 | 4,747.86 | 7,077,950 |
| 2021-11-17 | 4,640.00 | 4,825.00 | 4,595.00 | 4,650.00 | 4,533.38 | 1,556,066 |
| 2021-11-16 | 4,375.00 | 4,805.00 | 4,305.00 | 4,730.00 | 4,611.37 | 6,203,795 |
| 2021-11-15 | 4,810.00 | 5,020.00 | 4,570.00 | 4,660.00 | 4,543.13 | 2,826,558 |
| 2021-11-14 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,645.50 | 0 |
| 2021-11-12 | 4,570.00 | 4,870.00 | 4,470.00 | 4,765.00 | 4,645.50 | 1,690,479 |
| 2021-11-11 | 4,340.00 | 4,700.00 | 4,260.00 | 4,600.00 | 4,484.63 | 1,702,016 |
| 2021-11-10 | 4,515.00 | 4,520.00 | 4,275.00 | 4,385.00 | 4,275.03 | 1,214,700 |
| 2021-11-09 | 4,480.00 | 4,680.00 | 4,335.00 | 4,535.00 | 4,421.26 | 1,831,076 |
| 2021-11-08 | 4,505.00 | 4,620.00 | 4,390.00 | 4,400.00 | 4,289.65 | 1,625,031 |
| 2021-11-07 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,396.89 | 0 |
| 2021-11-05 | 4,010.00 | 4,580.00 | 3,995.00 | 4,510.00 | 4,396.89 | 4,568,522 |
| 2021-11-04 | 4,040.00 | 4,080.00 | 3,975.00 | 3,980.00 | 3,880.18 | 504,259 |
| 2021-11-03 | 4,105.00 | 4,185.00 | 4,005.00 | 4,005.00 | 3,904.56 | 511,776 |
| 2021-11-02 | 4,140.00 | 4,190.00 | 4,065.00 | 4,100.00 | 3,997.17 | 539,383 |
| 2021-11-01 | 4,130.00 | 4,195.00 | 3,990.00 | 4,190.00 | 4,084.92 | 702,233 |
| 2021-10-31 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 4,026.42 | 0 |
| 2021-10-29 | 4,245.00 | 4,295.00 | 3,990.00 | 4,130.00 | 4,026.42 | 2,351,987 |
| 2021-10-28 | 3,905.00 | 4,360.00 | 3,900.00 | 4,235.00 | 4,128.79 | 4,255,173 |
| 2021-10-27 | 3,915.00 | 4,020.00 | 3,870.00 | 3,905.00 | 3,807.06 | 1,153,242 |
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.