Isupetasys historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 43,550.00 | 43,550.00 | 41,050.00 | 42,300.00 | 42,055.49 | 1,811,483 |
| 2024-10-28 | 44,300.00 | 44,350.00 | 42,650.00 | 43,600.00 | 43,347.98 | 1,029,919 |
| 2024-10-25 | 45,450.00 | 45,900.00 | 43,800.00 | 43,800.00 | 43,546.82 | 1,516,063 |
| 2024-10-24 | 44,500.00 | 46,500.00 | 44,100.00 | 44,900.00 | 44,640.46 | 2,114,642 |
| 2024-10-23 | 43,600.00 | 46,400.00 | 43,500.00 | 45,700.00 | 45,435.84 | 3,514,571 |
| 2024-10-22 | 44,600.00 | 45,400.00 | 43,300.00 | 43,500.00 | 43,248.56 | 1,730,659 |
| 2024-10-21 | 43,750.00 | 45,000.00 | 42,350.00 | 43,500.00 | 43,248.56 | 1,469,338 |
| 2024-10-18 | 44,650.00 | 45,450.00 | 43,250.00 | 43,400.00 | 43,149.13 | 2,338,005 |
| 2024-10-17 | 44,050.00 | 45,650.00 | 42,150.00 | 45,600.00 | 45,336.42 | 2,815,057 |
| 2024-10-16 | 40,900.00 | 43,600.00 | 40,700.00 | 43,300.00 | 43,049.71 | 2,719,103 |
| 2024-10-15 | 40,700.00 | 44,150.00 | 40,450.00 | 42,750.00 | 42,502.89 | 7,053,078 |
| 2024-10-14 | 36,900.00 | 39,900.00 | 36,300.00 | 36,300.00 | 36,090.18 | 3,132,772 |
| 2024-10-11 | 38,100.00 | 38,350.00 | 36,300.00 | 36,300.00 | 36,090.18 | 951,245 |
| 2024-10-10 | 37,900.00 | 38,900.00 | 37,500.00 | 37,550.00 | 37,332.95 | 1,269,520 |
| 2024-10-08 | 37,300.00 | 37,900.00 | 36,700.00 | 36,950.00 | 36,736.42 | 608,416 |
| 2024-10-07 | 36,700.00 | 38,000.00 | 36,300.00 | 37,550.00 | 37,332.95 | 863,398 |
| 2024-10-04 | 36,000.00 | 37,000.00 | 36,000.00 | 36,150.00 | 35,941.04 | 661,392 |
| 2024-10-02 | 35,550.00 | 36,750.00 | 35,450.00 | 35,600.00 | 35,394.22 | 867,335 |
| 2024-09-30 | 37,300.00 | 37,900.00 | 36,550.00 | 36,550.00 | 36,338.73 | 983,832 |
| 2024-09-27 | 39,350.00 | 40,000.00 | 37,900.00 | 37,900.00 | 37,680.93 | 1,525,459 |
| 2024-09-26 | 39,300.00 | 40,200.00 | 38,750.00 | 39,700.00 | 39,470.52 | 2,188,418 |
| 2024-09-25 | 40,600.00 | 41,250.00 | 37,150.00 | 37,400.00 | 37,183.82 | 2,524,631 |
| 2024-09-24 | 39,300.00 | 39,500.00 | 37,800.00 | 39,500.00 | 39,271.68 | 1,205,008 |
| 2024-09-23 | 37,050.00 | 39,800.00 | 36,950.00 | 39,250.00 | 39,023.12 | 1,395,329 |
| 2024-09-20 | 37,000.00 | 38,750.00 | 36,900.00 | 37,550.00 | 37,332.95 | 2,556,805 |
| 2024-09-19 | 35,850.00 | 35,900.00 | 33,750.00 | 35,750.00 | 35,543.35 | 1,549,640 |
| 2024-09-13 | 36,400.00 | 37,850.00 | 36,250.00 | 36,750.00 | 36,537.57 | 1,263,493 |
| 2024-09-12 | 36,800.00 | 37,500.00 | 36,400.00 | 36,750.00 | 36,537.57 | 2,573,754 |
| 2024-09-11 | 34,150.00 | 35,150.00 | 33,650.00 | 34,150.00 | 33,952.60 | 1,081,077 |
| 2024-09-10 | 34,250.00 | 35,100.00 | 33,400.00 | 33,800.00 | 33,604.63 | 1,502,634 |
| 2024-09-09 | 32,200.00 | 33,950.00 | 31,800.00 | 33,800.00 | 33,604.63 | 1,633,028 |
| 2024-09-06 | 34,050.00 | 34,400.00 | 32,500.00 | 33,150.00 | 32,958.38 | 1,762,581 |
| 2024-09-05 | 35,950.00 | 36,350.00 | 34,000.00 | 34,250.00 | 34,052.02 | 1,581,778 |
| 2024-09-04 | 35,100.00 | 36,600.00 | 35,100.00 | 35,550.00 | 35,344.51 | 2,431,538 |
| 2024-09-03 | 39,700.00 | 40,050.00 | 38,500.00 | 38,550.00 | 38,327.17 | 1,687,735 |
| 2024-09-02 | 41,000.00 | 41,100.00 | 40,100.00 | 40,200.00 | 39,967.63 | 1,116,279 |
| 2024-08-30 | 41,300.00 | 41,800.00 | 40,550.00 | 41,400.00 | 41,160.70 | 1,411,004 |
| 2024-08-29 | 42,500.00 | 42,900.00 | 40,700.00 | 40,950.00 | 40,713.30 | 3,548,394 |
| 2024-08-28 | 43,050.00 | 45,900.00 | 42,500.00 | 45,650.00 | 45,386.13 | 2,349,396 |
| 2024-08-27 | 42,350.00 | 43,300.00 | 41,650.00 | 43,050.00 | 42,801.16 | 919,294 |
| 2024-08-26 | 44,900.00 | 45,350.00 | 43,050.00 | 43,050.00 | 42,801.16 | 1,136,562 |
| 2024-08-23 | 43,700.00 | 45,450.00 | 42,950.00 | 44,700.00 | 44,441.62 | 2,031,518 |
| 2024-08-22 | 43,950.00 | 44,300.00 | 42,350.00 | 42,850.00 | 42,602.31 | 1,268,030 |
| 2024-08-21 | 44,450.00 | 45,250.00 | 43,700.00 | 44,100.00 | 43,845.09 | 1,283,227 |
| 2024-08-20 | 45,100.00 | 46,150.00 | 44,500.00 | 45,650.00 | 45,386.13 | 2,183,231 |
| 2024-08-19 | 45,150.00 | 45,200.00 | 43,250.00 | 43,400.00 | 43,149.13 | 1,433,084 |
| 2024-08-16 | 43,250.00 | 45,350.00 | 42,300.00 | 45,000.00 | 44,739.89 | 3,866,068 |
| 2024-08-14 | 41,100.00 | 41,250.00 | 39,850.00 | 40,250.00 | 40,017.34 | 1,768,405 |
| 2024-08-13 | 41,400.00 | 41,650.00 | 39,000.00 | 39,300.00 | 39,072.83 | 1,441,398 |
| 2024-08-12 | 39,600.00 | 41,950.00 | 39,200.00 | 40,400.00 | 40,166.48 | 1,956,560 |
| 2024-08-09 | 40,250.00 | 40,600.00 | 38,600.00 | 39,100.00 | 38,873.99 | 2,141,268 |
| 2024-08-08 | 35,700.00 | 38,350.00 | 35,600.00 | 38,000.00 | 37,780.35 | 1,623,478 |
| 2024-08-07 | 35,250.00 | 38,500.00 | 34,900.00 | 37,300.00 | 37,084.39 | 2,731,058 |
| 2024-08-06 | 35,000.00 | 36,550.00 | 34,300.00 | 35,800.00 | 35,593.07 | 2,943,491 |
| 2024-08-05 | 36,900.00 | 37,700.00 | 30,900.00 | 33,250.00 | 33,057.80 | 3,326,042 |
| 2024-08-02 | 41,200.00 | 41,950.00 | 38,500.00 | 38,600.00 | 38,376.88 | 3,426,532 |
| 2024-08-01 | 48,000.00 | 48,450.00 | 44,100.00 | 44,100.00 | 43,845.09 | 2,948,158 |
| 2024-07-31 | 44,150.00 | 45,400.00 | 43,300.00 | 45,150.00 | 44,889.02 | 2,186,227 |
| 2024-07-30 | 42,950.00 | 43,400.00 | 41,250.00 | 43,300.00 | 43,049.71 | 1,280,118 |
| 2024-07-29 | 44,000.00 | 44,400.00 | 43,400.00 | 44,050.00 | 43,795.38 | 884,202 |
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.