Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 84,000.00 | 86,400.00 | 83,500.00 | 86,400.00 | 86,227.20 | 1,114,987 |
| 2025-10-22 | 81,800.00 | 87,300.00 | 80,300.00 | 85,600.00 | 85,428.80 | 1,870,146 |
| 2025-10-21 | 82,900.00 | 85,900.00 | 80,000.00 | 81,100.00 | 80,937.80 | 2,024,615 |
| 2025-10-20 | 85,200.00 | 86,000.00 | 81,500.00 | 82,300.00 | 82,135.40 | 1,521,173 |
| 2025-10-17 | 82,700.00 | 88,000.00 | 81,000.00 | 84,900.00 | 84,730.20 | 2,618,497 |
| 2025-10-16 | 77,900.00 | 83,700.00 | 77,400.00 | 82,700.00 | 82,534.60 | 3,135,913 |
| 2025-10-15 | 75,000.00 | 78,000.00 | 73,200.00 | 77,800.00 | 77,644.40 | 1,629,564 |
| 2025-10-14 | 75,800.00 | 79,300.00 | 72,100.00 | 74,300.00 | 74,151.40 | 2,967,885 |
| 2025-10-13 | 72,900.00 | 76,000.00 | 71,400.00 | 73,400.00 | 73,253.20 | 1,266,342 |
| 2025-10-10 | 80,700.00 | 81,000.00 | 75,300.00 | 76,000.00 | 75,848.00 | 2,154,395 |
| 2025-10-06 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,646.40 | 3,087,075 |
| 2025-10-02 | 73,900.00 | 79,000.00 | 72,800.00 | 77,100.00 | 76,945.80 | 3,097,862 |
| 2025-10-01 | 71,900.00 | 73,300.00 | 71,300.00 | 71,800.00 | 71,656.40 | 848,340 |
| 2025-09-30 | 73,400.00 | 74,000.00 | 71,000.00 | 71,300.00 | 71,157.40 | 749,876 |
| 2025-09-29 | 72,600.00 | 73,300.00 | 71,800.00 | 73,200.00 | 73,053.60 | 584,852 |
| 2025-09-26 | 75,000.00 | 75,000.00 | 71,800.00 | 72,500.00 | 72,355.00 | 911,727 |
| 2025-09-25 | 75,600.00 | 77,800.00 | 74,800.00 | 75,300.00 | 75,149.40 | 1,086,886 |
| 2025-09-24 | 75,000.00 | 76,100.00 | 73,000.00 | 75,600.00 | 75,448.80 | 936,781 |
| 2025-09-23 | 77,800.00 | 79,500.00 | 74,600.00 | 75,000.00 | 74,850.00 | 1,269,169 |
| 2025-09-22 | 77,400.00 | 78,200.00 | 75,900.00 | 76,700.00 | 76,546.60 | 1,043,587 |
| 2025-09-19 | 78,950.00 | 78,950.00 | 78,950.00 | 78,950.00 | 78,792.10 | 0 |
| 2025-09-18 | 77,400.00 | 79,000.00 | 76,500.00 | 78,950.00 | 78,792.10 | 1,055,183 |
| 2025-09-17 | 75,500.00 | 79,400.00 | 75,500.00 | 77,300.00 | 77,145.40 | 1,662,520 |
| 2025-09-16 | 76,900.00 | 77,800.00 | 75,200.00 | 76,700.00 | 76,546.60 | 1,595,953 |
| 2025-09-15 | 72,500.00 | 79,000.00 | 72,500.00 | 77,000.00 | 76,846.00 | 3,639,851 |
| 2025-09-12 | 75,200.00 | 75,800.00 | 70,800.00 | 71,900.00 | 71,756.20 | 2,321,297 |
| 2025-09-11 | 74,400.00 | 76,800.00 | 72,800.00 | 74,600.00 | 74,450.80 | 2,346,432 |
| 2025-09-10 | 72,900.00 | 75,500.00 | 71,300.00 | 74,000.00 | 73,852.00 | 2,537,064 |
| 2025-09-09 | 69,200.00 | 75,000.00 | 68,700.00 | 72,300.00 | 72,155.40 | 5,705,955 |
| 2025-09-08 | 65,000.00 | 70,000.00 | 64,900.00 | 69,100.00 | 68,961.80 | 4,574,250 |
| 2025-09-05 | 65,500.00 | 67,800.00 | 62,900.00 | 63,200.00 | 63,073.60 | 1,479,178 |
| 2025-09-04 | 64,200.00 | 65,100.00 | 62,200.00 | 64,200.00 | 64,071.60 | 1,140,524 |
| 2025-09-03 | 64,500.00 | 65,600.00 | 63,600.00 | 64,100.00 | 63,971.80 | 724,457 |
| 2025-09-02 | 65,500.00 | 66,700.00 | 64,600.00 | 65,000.00 | 64,870.00 | 939,031 |
| 2025-09-01 | 64,700.00 | 67,500.00 | 64,000.00 | 64,700.00 | 64,570.60 | 1,511,261 |
| 2025-08-29 | 66,000.00 | 67,800.00 | 66,000.00 | 66,600.00 | 66,466.80 | 1,311,504 |
| 2025-08-28 | 63,600.00 | 65,900.00 | 61,500.00 | 65,300.00 | 65,169.40 | 1,189,549 |
| 2025-08-27 | 64,300.00 | 66,100.00 | 63,900.00 | 65,300.00 | 65,169.40 | 1,184,359 |
| 2025-08-26 | 63,300.00 | 64,200.00 | 62,500.00 | 63,700.00 | 63,572.60 | 779,445 |
| 2025-08-25 | 60,500.00 | 64,900.00 | 60,100.00 | 63,200.00 | 63,073.60 | 2,680,841 |
| 2025-08-22 | 56,800.00 | 59,800.00 | 56,700.00 | 59,100.00 | 58,981.80 | 1,255,914 |
| 2025-08-21 | 55,300.00 | 57,500.00 | 54,800.00 | 56,700.00 | 56,586.60 | 1,267,449 |
| 2025-08-20 | 55,900.00 | 56,600.00 | 53,600.00 | 55,300.00 | 55,189.40 | 2,228,999 |
| 2025-08-19 | 59,700.00 | 59,900.00 | 58,100.00 | 58,600.00 | 58,482.80 | 848,743 |
| 2025-08-18 | 61,200.00 | 62,200.00 | 58,100.00 | 59,700.00 | 59,580.60 | 1,810,705 |
| 2025-08-14 | 62,600.00 | 62,600.00 | 60,600.00 | 61,500.00 | 61,377.00 | 788,677 |
| 2025-08-13 | 64,000.00 | 64,100.00 | 60,300.00 | 62,900.00 | 62,774.20 | 1,380,007 |
| 2025-08-12 | 65,400.00 | 65,800.00 | 62,000.00 | 62,600.00 | 62,474.80 | 903,939 |
| 2025-08-11 | 64,800.00 | 66,500.00 | 64,100.00 | 65,600.00 | 65,468.80 | 596,968 |
| 2025-08-08 | 64,800.00 | 66,300.00 | 64,300.00 | 64,600.00 | 64,470.80 | 804,406 |
| 2025-08-07 | 65,500.00 | 65,600.00 | 62,600.00 | 64,300.00 | 64,171.40 | 710,694 |
| 2025-08-06 | 65,300.00 | 66,600.00 | 64,100.00 | 64,900.00 | 64,770.20 | 685,372 |
| 2025-08-05 | 68,000.00 | 68,000.00 | 64,400.00 | 66,300.00 | 66,167.40 | 1,021,506 |
| 2025-08-04 | 61,500.00 | 65,400.00 | 60,700.00 | 65,300.00 | 65,169.40 | 936,594 |
| 2025-08-01 | 63,500.00 | 64,300.00 | 62,200.00 | 62,200.00 | 62,075.60 | 1,434,734 |
| 2025-07-31 | 66,000.00 | 66,400.00 | 63,800.00 | 65,000.00 | 64,870.00 | 1,285,527 |
| 2025-07-30 | 61,900.00 | 64,800.00 | 61,600.00 | 63,700.00 | 63,572.60 | 1,265,392 |
| 2025-07-29 | 61,100.00 | 63,500.00 | 60,800.00 | 62,300.00 | 62,175.40 | 2,386,474 |
| 2025-07-28 | 61,200.00 | 61,700.00 | 59,100.00 | 59,900.00 | 59,780.20 | 847,195 |
| 2025-07-25 | 60,500.00 | 61,700.00 | 59,400.00 | 60,500.00 | 60,379.00 | 805,525 |
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.