Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 38,850.00 | 41,400.00 | 37,350.00 | 40,900.00 | 40,663.59 | 13,326,132 |
| 2025-01-23 | 31,850.00 | 32,500.00 | 31,300.00 | 31,950.00 | 31,765.32 | 3,683,932 |
| 2025-01-22 | 29,900.00 | 31,750.00 | 29,600.00 | 31,450.00 | 31,268.21 | 4,750,857 |
| 2025-01-21 | 27,800.00 | 31,450.00 | 27,400.00 | 30,050.00 | 29,876.30 | 7,454,782 |
| 2025-01-20 | 28,450.00 | 28,550.00 | 27,600.00 | 27,950.00 | 27,788.44 | 1,312,780 |
| 2025-01-17 | 26,900.00 | 28,800.00 | 26,300.00 | 28,300.00 | 28,136.42 | 4,218,186 |
| 2025-01-16 | 27,300.00 | 29,100.00 | 26,500.00 | 26,600.00 | 26,446.24 | 5,565,578 |
| 2025-01-15 | 25,900.00 | 27,450.00 | 25,850.00 | 26,500.00 | 26,346.82 | 1,875,797 |
| 2025-01-14 | 26,550.00 | 26,550.00 | 25,050.00 | 25,950.00 | 25,800.00 | 1,937,322 |
| 2025-01-13 | 27,000.00 | 27,750.00 | 26,250.00 | 26,250.00 | 26,098.27 | 1,574,745 |
| 2025-01-10 | 28,750.00 | 29,400.00 | 27,300.00 | 27,300.00 | 27,142.20 | 2,679,344 |
| 2025-01-09 | 26,800.00 | 29,400.00 | 25,800.00 | 29,200.00 | 29,031.22 | 5,378,297 |
| 2025-01-08 | 26,300.00 | 27,350.00 | 26,200.00 | 26,950.00 | 26,794.22 | 2,093,117 |
| 2025-01-07 | 29,800.00 | 29,800.00 | 25,550.00 | 26,850.00 | 26,694.80 | 7,417,990 |
| 2025-01-06 | 28,950.00 | 29,650.00 | 28,450.00 | 29,350.00 | 29,180.35 | 3,990,733 |
| 2025-01-03 | 26,950.00 | 29,600.00 | 26,800.00 | 28,450.00 | 28,285.55 | 6,090,725 |
| 2025-01-02 | 27,250.00 | 28,750.00 | 27,100.00 | 27,450.00 | 27,291.33 | 2,704,001 |
| 2024-12-30 | 27,650.00 | 28,500.00 | 27,250.00 | 27,350.00 | 27,191.91 | 1,642,626 |
| 2024-12-27 | 27,800.00 | 29,600.00 | 27,750.00 | 27,900.00 | 27,738.73 | 4,447,453 |
| 2024-12-26 | 27,650.00 | 29,350.00 | 26,400.00 | 28,200.00 | 28,037.00 | 5,168,599 |
| 2024-12-24 | 28,500.00 | 29,400.00 | 27,100.00 | 27,700.00 | 27,539.89 | 8,212,692 |
| 2024-12-23 | 25,250.00 | 26,650.00 | 25,100.00 | 26,350.00 | 26,197.69 | 2,663,943 |
| 2024-12-20 | 26,850.00 | 26,900.00 | 24,650.00 | 24,800.00 | 24,656.65 | 2,333,137 |
| 2024-12-19 | 25,400.00 | 27,100.00 | 25,400.00 | 26,450.00 | 26,297.11 | 2,897,979 |
| 2024-12-18 | 26,000.00 | 27,000.00 | 25,600.00 | 26,500.00 | 26,346.82 | 2,831,466 |
| 2024-12-17 | 25,600.00 | 26,800.00 | 24,850.00 | 26,700.00 | 26,545.67 | 8,097,541 |
| 2024-12-16 | 22,250.00 | 25,650.00 | 21,900.00 | 24,950.00 | 24,805.78 | 11,236,493 |
| 2024-12-13 | 21,300.00 | 22,450.00 | 21,250.00 | 21,750.00 | 21,624.28 | 4,624,929 |
| 2024-12-12 | 22,250.00 | 22,750.00 | 21,000.00 | 21,100.00 | 20,978.04 | 6,570,184 |
| 2024-12-11 | 22,850.00 | 24,650.00 | 22,400.00 | 24,400.00 | 24,258.96 | 4,524,680 |
| 2024-12-10 | 23,350.00 | 23,750.00 | 22,250.00 | 22,800.00 | 22,668.21 | 2,254,351 |
| 2024-12-09 | 23,150.00 | 24,500.00 | 22,700.00 | 23,150.00 | 23,016.19 | 3,210,698 |
| 2024-12-06 | 23,050.00 | 24,700.00 | 21,350.00 | 23,750.00 | 23,612.72 | 8,977,221 |
| 2024-12-05 | 26,900.00 | 27,250.00 | 22,600.00 | 23,050.00 | 22,916.76 | 8,044,357 |
| 2024-12-04 | 26,400.00 | 29,150.00 | 25,500.00 | 26,250.00 | 26,098.27 | 15,593,098 |
| 2024-12-03 | 23,100.00 | 27,100.00 | 22,500.00 | 26,750.00 | 26,595.38 | 23,921,958 |
| 2024-12-02 | 22,450.00 | 22,550.00 | 21,000.00 | 21,100.00 | 20,978.04 | 1,430,413 |
| 2024-11-29 | 22,500.00 | 22,800.00 | 21,250.00 | 22,300.00 | 22,171.10 | 1,339,915 |
| 2024-11-28 | 21,600.00 | 22,300.00 | 21,350.00 | 22,100.00 | 21,972.26 | 875,299 |
| 2024-11-27 | 22,650.00 | 22,850.00 | 21,300.00 | 21,600.00 | 21,475.15 | 1,431,084 |
| 2024-11-26 | 23,350.00 | 23,350.00 | 22,450.00 | 22,600.00 | 22,469.37 | 935,889 |
| 2024-11-25 | 23,000.00 | 23,450.00 | 22,900.00 | 23,400.00 | 23,264.74 | 960,052 |
| 2024-11-22 | 23,000.00 | 23,400.00 | 22,700.00 | 23,000.00 | 22,867.05 | 937,148 |
| 2024-11-21 | 22,700.00 | 23,600.00 | 22,350.00 | 22,700.00 | 22,568.79 | 1,301,686 |
| 2024-11-20 | 22,900.00 | 23,600.00 | 22,600.00 | 22,800.00 | 22,668.21 | 1,856,248 |
| 2024-11-19 | 21,200.00 | 22,700.00 | 21,050.00 | 22,500.00 | 22,369.94 | 2,386,406 |
| 2024-11-18 | 22,250.00 | 22,400.00 | 21,000.00 | 21,250.00 | 21,127.17 | 2,316,269 |
| 2024-11-15 | 22,750.00 | 23,200.00 | 21,500.00 | 22,400.00 | 22,270.52 | 3,455,326 |
| 2024-11-14 | 24,550.00 | 24,800.00 | 23,000.00 | 23,550.00 | 23,413.87 | 2,473,317 |
| 2024-11-13 | 23,950.00 | 26,000.00 | 23,900.00 | 24,550.00 | 24,408.09 | 3,026,324 |
| 2024-11-12 | 24,500.00 | 25,950.00 | 23,700.00 | 24,650.00 | 24,507.52 | 4,919,081 |
| 2024-11-11 | 26,000.00 | 26,550.00 | 24,250.00 | 24,550.00 | 24,408.09 | 8,495,403 |
| 2024-11-08 | 33,600.00 | 34,600.00 | 31,500.00 | 31,750.00 | 31,566.48 | 3,969,906 |
| 2024-11-07 | 31,350.00 | 34,450.00 | 30,500.00 | 30,950.00 | 30,771.10 | 4,846,422 |
| 2024-11-06 | 32,300.00 | 32,550.00 | 30,750.00 | 30,950.00 | 30,771.10 | 3,045,216 |
| 2024-11-05 | 33,950.00 | 34,000.00 | 31,750.00 | 31,850.00 | 31,665.90 | 4,964,359 |
| 2024-11-04 | 35,500.00 | 36,150.00 | 33,200.00 | 34,500.00 | 34,300.58 | 3,939,677 |
| 2024-11-01 | 35,750.00 | 36,950.00 | 34,650.00 | 35,000.00 | 34,797.69 | 2,660,846 |
| 2024-10-31 | 38,900.00 | 39,450.00 | 35,550.00 | 36,400.00 | 36,189.60 | 6,386,048 |
| 2024-10-30 | 42,150.00 | 43,700.00 | 40,150.00 | 40,350.00 | 40,116.76 | 2,136,400 |
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.