Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 122,000.00 | 137,100.00 | 121,800.00 | 133,300.00 | 133,300.00 | 3,671,874 |
| 2026-04-17 | 123,000.00 | 123,000.00 | 119,500.00 | 120,300.00 | 120,300.00 | 500,927 |
| 2026-04-16 | 124,500.00 | 124,900.00 | 120,200.00 | 122,700.00 | 122,700.00 | 737,641 |
| 2026-04-15 | 126,200.00 | 127,400.00 | 121,900.00 | 123,200.00 | 123,200.00 | 933,370 |
| 2026-04-14 | 123,200.00 | 128,400.00 | 121,900.00 | 124,500.00 | 124,500.00 | 1,356,168 |
| 2026-04-13 | 112,100.00 | 120,000.00 | 112,000.00 | 119,700.00 | 119,700.00 | 943,329 |
| 2026-04-10 | 120,200.00 | 120,900.00 | 114,400.00 | 114,900.00 | 114,900.00 | 996,674 |
| 2026-04-09 | 117,800.00 | 121,900.00 | 116,100.00 | 117,900.00 | 117,900.00 | 829,345 |
| 2026-04-08 | 114,500.00 | 120,800.00 | 112,400.00 | 120,100.00 | 120,100.00 | 1,260,441 |
| 2026-04-07 | 110,800.00 | 111,300.00 | 103,400.00 | 106,000.00 | 106,000.00 | 784,261 |
| 2026-04-06 | 103,800.00 | 107,500.00 | 102,500.00 | 104,800.00 | 104,800.00 | 633,853 |
| 2026-04-03 | 105,100.00 | 107,300.00 | 101,100.00 | 102,600.00 | 102,600.00 | 539,547 |
| 2026-04-02 | 111,700.00 | 111,800.00 | 99,500.00 | 101,800.00 | 101,800.00 | 965,382 |
| 2026-04-01 | 106,600.00 | 110,800.00 | 104,500.00 | 108,600.00 | 108,600.00 | 724,560 |
| 2026-03-31 | 100,500.00 | 101,600.00 | 96,300.00 | 98,000.00 | 98,000.00 | 891,911 |
| 2026-03-30 | 104,100.00 | 105,300.00 | 101,900.00 | 104,500.00 | 104,500.00 | 616,027 |
| 2026-03-27 | 110,100.00 | 115,000.00 | 106,800.00 | 115,000.00 | 114,770.00 | 878,951 |
| 2026-03-26 | 119,400.00 | 121,000.00 | 114,900.00 | 115,000.00 | 114,770.00 | 700,057 |
| 2026-03-25 | 123,300.00 | 127,400.00 | 119,400.00 | 120,300.00 | 120,059.40 | 904,992 |
| 2026-03-24 | 123,300.00 | 128,600.00 | 118,100.00 | 120,200.00 | 119,959.60 | 1,008,600 |
| 2026-03-23 | 121,600.00 | 122,500.00 | 115,100.00 | 115,500.00 | 115,269.00 | 974,251 |
| 2026-03-20 | 131,200.00 | 131,500.00 | 125,400.00 | 126,800.00 | 126,546.40 | 1,707,706 |
| 2026-03-19 | 120,300.00 | 132,500.00 | 119,800.00 | 129,500.00 | 129,241.00 | 2,112,449 |
| 2026-03-18 | 118,200.00 | 125,700.00 | 117,600.00 | 125,100.00 | 124,849.80 | 1,988,731 |
| 2026-03-17 | 109,000.00 | 118,700.00 | 108,200.00 | 114,300.00 | 114,071.40 | 1,423,682 |
| 2026-03-16 | 107,100.00 | 110,300.00 | 103,100.00 | 105,800.00 | 105,588.40 | 535,080 |
| 2026-03-13 | 104,200.00 | 108,200.00 | 104,000.00 | 107,100.00 | 106,885.80 | 517,517 |
| 2026-03-12 | 109,700.00 | 113,900.00 | 107,000.00 | 108,800.00 | 108,582.40 | 497,037 |
| 2026-03-11 | 115,700.00 | 115,800.00 | 108,000.00 | 110,000.00 | 109,780.00 | 774,154 |
| 2026-03-10 | 111,300.00 | 115,600.00 | 109,100.00 | 113,700.00 | 113,472.60 | 1,025,140 |
| 2026-03-09 | 104,600.00 | 108,000.00 | 99,600.00 | 103,600.00 | 103,392.80 | 1,095,027 |
| 2026-03-06 | 113,300.00 | 116,200.00 | 107,200.00 | 114,600.00 | 114,370.80 | 955,674 |
| 2026-03-05 | 109,100.00 | 119,300.00 | 108,400.00 | 115,600.00 | 115,368.80 | 1,854,375 |
| 2026-03-04 | 110,400.00 | 117,300.00 | 98,200.00 | 98,800.00 | 98,602.40 | 1,879,141 |
| 2026-03-03 | 125,500.00 | 129,200.00 | 115,000.00 | 115,000.00 | 114,770.00 | 2,110,379 |
| 2026-02-27 | 113,000.00 | 131,200.00 | 111,500.00 | 127,600.00 | 127,344.80 | 3,010,461 |
| 2026-02-26 | 120,500.00 | 120,900.00 | 114,300.00 | 118,500.00 | 118,263.00 | 1,643,260 |
| 2026-02-25 | 117,000.00 | 120,000.00 | 113,000.00 | 116,100.00 | 115,867.80 | 2,561,430 |
| 2026-02-24 | 107,500.00 | 113,700.00 | 106,300.00 | 111,900.00 | 111,676.20 | 2,509,140 |
| 2026-02-23 | 101,700.00 | 107,600.00 | 100,100.00 | 107,200.00 | 106,985.60 | 1,804,454 |
| 2026-02-20 | 102,600.00 | 103,800.00 | 100,400.00 | 100,500.00 | 100,299.00 | 958,853 |
| 2026-02-19 | 103,300.00 | 103,400.00 | 101,200.00 | 101,700.00 | 101,496.60 | 934,546 |
| 2026-02-13 | 106,600.00 | 107,900.00 | 101,300.00 | 101,600.00 | 101,396.80 | 1,827,543 |
| 2026-02-12 | 109,500.00 | 109,600.00 | 107,600.00 | 108,200.00 | 107,983.60 | 729,746 |
| 2026-02-11 | 110,800.00 | 111,200.00 | 107,400.00 | 107,400.00 | 107,185.20 | 1,401,037 |
| 2026-02-10 | 115,600.00 | 116,100.00 | 110,100.00 | 110,700.00 | 110,478.60 | 895,019 |
| 2026-02-09 | 120,700.00 | 121,500.00 | 114,100.00 | 114,700.00 | 114,470.60 | 869,564 |
| 2026-02-06 | 114,500.00 | 116,500.00 | 112,000.00 | 114,700.00 | 114,470.60 | 953,475 |
| 2026-02-05 | 122,800.00 | 125,400.00 | 117,000.00 | 120,000.00 | 119,760.00 | 1,644,203 |
| 2026-02-04 | 120,100.00 | 126,600.00 | 119,900.00 | 125,400.00 | 125,149.20 | 1,852,630 |
| 2026-02-03 | 114,200.00 | 118,400.00 | 113,800.00 | 118,400.00 | 118,163.20 | 1,183,067 |
| 2026-02-02 | 114,500.00 | 117,900.00 | 109,000.00 | 110,600.00 | 110,378.80 | 1,387,208 |
| 2026-01-30 | 118,500.00 | 124,850.00 | 117,500.00 | 117,500.00 | 117,265.00 | 2,114,618 |
| 2026-01-29 | 129,300.00 | 130,000.00 | 112,200.00 | 117,900.00 | 117,664.20 | 2,733,103 |
| 2026-01-28 | 122,400.00 | 127,900.00 | 122,200.00 | 125,400.00 | 125,149.20 | 2,207,512 |
| 2026-01-27 | 117,900.00 | 120,700.00 | 117,000.00 | 118,900.00 | 118,662.20 | 947,053 |
| 2026-01-26 | 118,400.00 | 119,600.00 | 115,500.00 | 118,800.00 | 118,562.40 | 1,330,261 |
| 2026-01-23 | 113,200.00 | 120,800.00 | 112,000.00 | 119,900.00 | 119,660.20 | 1,703,634 |
| 2026-01-22 | 110,000.00 | 114,200.00 | 106,800.00 | 113,100.00 | 112,873.80 | 1,387,503 |
| 2026-01-21 | 108,200.00 | 110,500.00 | 103,100.00 | 107,000.00 | 106,786.00 | 1,599,446 |
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.