Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 61,200.00 | 62,800.00 | 59,800.00 | 60,200.00 | 60,079.60 | 1,875,136 |
| 2025-07-23 | 59,000.00 | 59,400.00 | 58,000.00 | 59,200.00 | 59,081.60 | 662,895 |
| 2025-07-22 | 61,500.00 | 61,500.00 | 58,300.00 | 59,200.00 | 59,081.60 | 1,208,427 |
| 2025-07-21 | 60,200.00 | 61,800.00 | 59,400.00 | 61,200.00 | 61,077.60 | 778,830 |
| 2025-07-18 | 60,400.00 | 61,400.00 | 59,500.00 | 60,300.00 | 60,179.40 | 875,499 |
| 2025-07-17 | 60,500.00 | 61,000.00 | 58,100.00 | 60,400.00 | 60,279.20 | 1,300,446 |
| 2025-07-16 | 59,500.00 | 61,900.00 | 57,900.00 | 60,200.00 | 60,079.60 | 1,875,895 |
| 2025-07-15 | 55,800.00 | 59,200.00 | 55,800.00 | 59,100.00 | 58,981.80 | 1,327,390 |
| 2025-07-14 | 55,900.00 | 57,300.00 | 55,300.00 | 56,200.00 | 56,087.60 | 699,249 |
| 2025-07-11 | 58,800.00 | 59,700.00 | 55,300.00 | 55,600.00 | 55,488.80 | 1,518,418 |
| 2025-07-10 | 61,100.00 | 61,700.00 | 56,300.00 | 57,600.00 | 57,484.80 | 2,058,471 |
| 2025-07-09 | 58,200.00 | 60,000.00 | 57,100.00 | 58,800.00 | 58,682.40 | 1,880,350 |
| 2025-07-08 | 51,700.00 | 59,800.00 | 51,700.00 | 58,800.00 | 58,682.40 | 3,998,846 |
| 2025-07-07 | 52,500.00 | 53,100.00 | 51,400.00 | 52,100.00 | 51,995.80 | 585,703 |
| 2025-07-04 | 52,000.00 | 54,200.00 | 51,500.00 | 53,400.00 | 53,293.20 | 1,557,838 |
| 2025-07-03 | 51,200.00 | 53,500.00 | 50,900.00 | 52,500.00 | 52,395.00 | 2,646,638 |
| 2025-07-02 | 50,100.00 | 50,200.00 | 47,600.00 | 49,150.00 | 49,051.70 | 1,577,267 |
| 2025-07-01 | 52,000.00 | 52,900.00 | 50,100.00 | 50,700.00 | 50,598.60 | 980,883 |
| 2025-06-30 | 50,000.00 | 53,200.00 | 49,300.00 | 52,300.00 | 52,195.40 | 1,458,111 |
| 2025-06-27 | 50,500.00 | 51,400.00 | 49,050.00 | 50,300.00 | 50,199.40 | 1,010,422 |
| 2025-06-26 | 50,600.00 | 53,900.00 | 49,400.00 | 50,500.00 | 50,399.00 | 4,287,100 |
| 2025-06-25 | 51,200.00 | 51,200.00 | 48,800.00 | 48,850.00 | 48,752.30 | 1,697,236 |
| 2025-06-24 | 47,000.00 | 50,000.00 | 46,950.00 | 49,150.00 | 49,051.70 | 2,869,511 |
| 2025-06-23 | 45,000.00 | 46,750.00 | 45,000.00 | 45,600.00 | 45,508.80 | 972,045 |
| 2025-06-20 | 47,200.00 | 47,300.00 | 46,100.00 | 46,450.00 | 46,357.10 | 980,902 |
| 2025-06-19 | 46,200.00 | 47,600.00 | 45,850.00 | 47,150.00 | 47,055.70 | 1,919,469 |
| 2025-06-18 | 46,050.00 | 46,100.00 | 44,650.00 | 45,300.00 | 45,209.40 | 945,335 |
| 2025-06-17 | 45,950.00 | 47,850.00 | 44,550.00 | 45,850.00 | 45,758.30 | 3,168,628 |
| 2025-06-16 | 43,500.00 | 44,650.00 | 42,050.00 | 44,300.00 | 44,211.40 | 1,816,661 |
| 2025-06-13 | 44,350.00 | 45,600.00 | 42,600.00 | 44,300.00 | 44,211.40 | 2,238,725 |
| 2025-06-12 | 44,250.00 | 44,450.00 | 43,450.00 | 43,500.00 | 43,413.00 | 1,253,577 |
| 2025-06-11 | 41,650.00 | 45,650.00 | 41,250.00 | 44,800.00 | 44,710.40 | 3,635,286 |
| 2025-06-10 | 41,800.00 | 42,000.00 | 40,650.00 | 41,100.00 | 41,017.80 | 844,186 |
| 2025-06-09 | 41,450.00 | 42,500.00 | 40,900.00 | 41,200.00 | 41,117.60 | 1,100,771 |
| 2025-06-05 | 40,350.00 | 41,900.00 | 39,200.00 | 40,650.00 | 40,568.70 | 1,233,684 |
| 2025-06-04 | 39,100.00 | 40,950.00 | 39,100.00 | 40,050.00 | 39,969.90 | 1,255,136 |
| 2025-06-02 | 38,100.00 | 39,000.00 | 38,000.00 | 38,100.00 | 38,023.80 | 764,947 |
| 2025-05-30 | 40,850.00 | 40,900.00 | 38,300.00 | 38,400.00 | 38,323.20 | 1,522,820 |
| 2025-05-29 | 42,550.00 | 42,550.00 | 40,700.00 | 41,150.00 | 41,067.70 | 1,233,770 |
| 2025-05-28 | 43,150.00 | 43,200.00 | 40,050.00 | 40,550.00 | 40,468.90 | 1,176,163 |
| 2025-05-27 | 42,450.00 | 42,800.00 | 41,350.00 | 41,950.00 | 41,866.10 | 894,222 |
| 2025-05-26 | 40,900.00 | 42,000.00 | 40,200.00 | 41,750.00 | 41,666.50 | 1,197,644 |
| 2025-05-23 | 39,800.00 | 41,200.00 | 39,250.00 | 39,700.00 | 39,620.60 | 1,167,027 |
| 2025-05-22 | 39,100.00 | 40,050.00 | 38,800.00 | 39,300.00 | 39,221.40 | 672,286 |
| 2025-05-21 | 40,950.00 | 41,500.00 | 39,750.00 | 39,850.00 | 39,770.30 | 832,031 |
| 2025-05-20 | 41,000.00 | 41,250.00 | 40,150.00 | 40,550.00 | 40,468.90 | 617,142 |
| 2025-05-19 | 40,350.00 | 41,500.00 | 39,500.00 | 40,100.00 | 40,019.80 | 1,083,764 |
| 2025-05-16 | 41,350.00 | 42,350.00 | 41,000.00 | 41,400.00 | 41,317.20 | 825,854 |
| 2025-05-15 | 42,550.00 | 43,200.00 | 40,800.00 | 41,500.00 | 41,417.00 | 2,167,487 |
| 2025-05-14 | 42,300.00 | 43,650.00 | 41,850.00 | 43,500.00 | 43,413.00 | 1,665,046 |
| 2025-05-13 | 41,500.00 | 41,700.00 | 39,850.00 | 41,100.00 | 41,017.80 | 1,212,860 |
| 2025-05-12 | 41,000.00 | 41,700.00 | 39,550.00 | 40,300.00 | 40,219.40 | 1,029,639 |
| 2025-05-09 | 38,700.00 | 40,500.00 | 38,350.00 | 39,550.00 | 39,470.90 | 1,330,605 |
| 2025-05-08 | 38,900.00 | 39,350.00 | 37,700.00 | 38,200.00 | 38,123.60 | 1,253,065 |
| 2025-05-07 | 37,300.00 | 37,550.00 | 36,400.00 | 37,200.00 | 37,125.60 | 1,127,413 |
| 2025-05-02 | 33,000.00 | 37,300.00 | 32,950.00 | 36,700.00 | 36,626.60 | 3,875,346 |
| 2025-04-30 | 33,850.00 | 33,850.00 | 31,550.00 | 31,850.00 | 31,786.30 | 1,084,958 |
| 2025-04-29 | 33,000.00 | 34,250.00 | 32,900.00 | 34,000.00 | 33,932.00 | 603,412 |
| 2025-04-28 | 34,000.00 | 34,000.00 | 32,900.00 | 33,050.00 | 32,983.90 | 536,223 |
| 2025-04-25 | 34,050.00 | 34,300.00 | 33,450.00 | 33,950.00 | 33,882.10 | 491,622 |
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.