Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 34,050.00 | 34,300.00 | 33,450.00 | 33,950.00 | 33,882.10 | 491,622 |
| 2025-04-24 | 34,750.00 | 34,850.00 | 33,250.00 | 33,400.00 | 33,333.20 | 576,893 |
| 2025-04-23 | 34,600.00 | 34,600.00 | 33,750.00 | 34,600.00 | 34,530.80 | 703,766 |
| 2025-04-22 | 33,650.00 | 34,150.00 | 33,050.00 | 33,150.00 | 33,083.70 | 642,140 |
| 2025-04-21 | 33,100.00 | 35,500.00 | 33,050.00 | 34,400.00 | 34,331.20 | 1,206,541 |
| 2025-04-18 | 33,350.00 | 33,350.00 | 32,150.00 | 33,150.00 | 33,083.70 | 626,837 |
| 2025-04-17 | 30,850.00 | 32,900.00 | 30,800.00 | 32,900.00 | 32,834.20 | 824,789 |
| 2025-04-16 | 32,100.00 | 32,150.00 | 30,900.00 | 31,150.00 | 31,087.70 | 837,957 |
| 2025-04-15 | 32,800.00 | 33,050.00 | 32,000.00 | 32,850.00 | 32,784.30 | 528,082 |
| 2025-04-14 | 33,500.00 | 33,650.00 | 32,500.00 | 32,850.00 | 32,784.30 | 776,577 |
| 2025-04-11 | 31,850.00 | 32,900.00 | 31,200.00 | 32,700.00 | 32,634.60 | 1,273,730 |
| 2025-04-10 | 33,350.00 | 33,500.00 | 32,100.00 | 32,850.00 | 32,784.30 | 1,576,719 |
| 2025-04-09 | 29,700.00 | 30,350.00 | 28,450.00 | 29,100.00 | 29,041.80 | 817,000 |
| 2025-04-08 | 30,100.00 | 31,300.00 | 29,750.00 | 30,250.00 | 30,189.50 | 1,138,417 |
| 2025-04-07 | 31,100.00 | 31,100.00 | 28,500.00 | 28,650.00 | 28,592.70 | 1,413,222 |
| 2025-04-04 | 34,500.00 | 35,150.00 | 31,750.00 | 32,650.00 | 32,584.70 | 1,522,431 |
| 2025-04-03 | 34,050.00 | 36,125.00 | 34,000.00 | 35,500.00 | 35,429.00 | 470,718 |
| 2025-04-02 | 36,600.00 | 36,950.00 | 35,050.00 | 35,300.00 | 35,229.40 | 516,035 |
| 2025-04-01 | 36,400.00 | 36,950.00 | 35,700.00 | 36,250.00 | 36,177.50 | 568,348 |
| 2025-03-31 | 36,800.00 | 37,000.00 | 35,600.00 | 35,600.00 | 35,528.80 | 948,066 |
| 2025-03-28 | 39,500.00 | 39,950.00 | 38,050.00 | 38,050.00 | 37,973.90 | 990,121 |
| 2025-03-27 | 39,850.00 | 41,350.00 | 39,200.00 | 39,600.00 | 39,371.10 | 1,367,596 |
| 2025-03-26 | 37,600.00 | 41,350.00 | 37,000.00 | 40,900.00 | 40,663.59 | 2,799,413 |
| 2025-03-25 | 38,300.00 | 38,850.00 | 36,350.00 | 37,150.00 | 36,935.26 | 1,396,266 |
| 2025-03-24 | 39,650.00 | 39,800.00 | 37,650.00 | 37,950.00 | 37,730.64 | 1,102,128 |
| 2025-03-21 | 39,850.00 | 41,250.00 | 39,500.00 | 39,800.00 | 39,569.94 | 1,089,732 |
| 2025-03-20 | 40,250.00 | 40,600.00 | 39,650.00 | 40,100.00 | 39,868.21 | 540,104 |
| 2025-03-19 | 40,500.00 | 41,350.00 | 39,750.00 | 40,200.00 | 39,967.63 | 878,960 |
| 2025-03-18 | 41,150.00 | 41,450.00 | 40,150.00 | 41,150.00 | 40,912.14 | 765,555 |
| 2025-03-17 | 41,200.00 | 42,750.00 | 41,000.00 | 41,050.00 | 40,812.72 | 1,609,344 |
| 2025-03-14 | 39,550.00 | 40,700.00 | 39,300.00 | 40,300.00 | 40,067.05 | 844,811 |
| 2025-03-13 | 39,600.00 | 40,450.00 | 38,900.00 | 39,550.00 | 39,321.39 | 1,295,883 |
| 2025-03-12 | 37,350.00 | 38,900.00 | 37,000.00 | 38,700.00 | 38,476.30 | 1,027,994 |
| 2025-03-11 | 34,000.00 | 37,650.00 | 34,000.00 | 37,400.00 | 37,183.82 | 1,415,397 |
| 2025-03-10 | 36,850.00 | 38,200.00 | 34,950.00 | 35,800.00 | 35,593.07 | 1,310,487 |
| 2025-03-07 | 35,350.00 | 37,600.00 | 34,775.00 | 37,200.00 | 36,984.97 | 1,589,943 |
| 2025-03-06 | 37,150.00 | 37,250.00 | 34,850.00 | 35,100.00 | 34,897.11 | 1,446,547 |
| 2025-03-05 | 37,150.00 | 38,000.00 | 36,300.00 | 37,100.00 | 36,885.55 | 946,798 |
| 2025-03-04 | 35,600.00 | 37,500.00 | 35,100.00 | 36,650.00 | 36,438.15 | 1,344,399 |
| 2025-02-28 | 38,900.00 | 39,450.00 | 37,450.00 | 37,650.00 | 37,432.37 | 2,111,139 |
| 2025-02-27 | 43,550.00 | 43,700.00 | 40,350.00 | 40,950.00 | 40,713.30 | 1,854,927 |
| 2025-02-26 | 41,100.00 | 43,450.00 | 40,750.00 | 42,800.00 | 42,552.60 | 2,161,727 |
| 2025-02-25 | 39,150.00 | 42,550.00 | 39,150.00 | 41,600.00 | 41,359.54 | 2,041,214 |
| 2025-02-24 | 40,100.00 | 40,250.00 | 38,950.00 | 40,150.00 | 39,917.92 | 1,317,570 |
| 2025-02-21 | 39,410.35 | 41,794.43 | 38,972.45 | 40,724.03 | 40,488.63 | 3,364,946 |
| 2025-02-20 | 40,432.10 | 41,794.43 | 38,875.14 | 39,896.89 | 39,666.28 | 2,796,078 |
| 2025-02-19 | 42,718.87 | 42,767.52 | 39,702.28 | 39,994.20 | 39,763.02 | 3,087,855 |
| 2025-02-18 | 40,918.64 | 42,232.32 | 40,188.82 | 41,453.85 | 41,214.23 | 2,809,285 |
| 2025-02-17 | 40,675.37 | 41,259.23 | 39,799.59 | 40,578.06 | 40,343.51 | 1,576,862 |
| 2025-02-14 | 43,900.00 | 43,950.00 | 41,600.00 | 41,600.00 | 41,359.54 | 2,228,647 |
| 2025-02-13 | 42,150.00 | 44,700.00 | 41,600.00 | 43,000.00 | 42,751.45 | 6,908,483 |
| 2025-02-12 | 38,800.00 | 41,350.00 | 37,550.00 | 40,700.00 | 40,464.74 | 4,340,902 |
| 2025-02-11 | 38,700.00 | 39,950.00 | 37,700.00 | 38,800.00 | 38,575.72 | 2,506,189 |
| 2025-02-10 | 37,500.00 | 39,600.00 | 36,600.00 | 38,250.00 | 38,028.90 | 2,430,993 |
| 2025-02-07 | 39,100.00 | 39,500.00 | 37,850.00 | 38,150.00 | 37,929.48 | 2,005,007 |
| 2025-02-06 | 39,200.00 | 40,500.00 | 37,850.00 | 38,750.00 | 38,526.01 | 4,621,838 |
| 2025-02-05 | 36,950.00 | 38,300.00 | 36,650.00 | 37,800.00 | 37,581.50 | 3,400,922 |
| 2025-02-04 | 35,400.00 | 37,250.00 | 35,150.00 | 35,550.00 | 35,344.51 | 4,426,934 |
| 2025-02-03 | 37,500.00 | 37,700.00 | 33,800.00 | 34,250.00 | 34,052.02 | 6,264,912 |
| 2025-01-31 | 38,200.00 | 39,550.00 | 37,700.00 | 38,700.00 | 38,476.30 | 4,905,960 |
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.