ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 2,445.00 | 2,800.00 | 2,390.00 | 2,520.00 | 12,600.00 | 154,693 |
| 2024-06-18 | 2,165.00 | 2,465.00 | 2,135.00 | 2,435.00 | 12,175.00 | 78,624 |
| 2024-06-17 | 2,240.00 | 2,260.00 | 2,150.00 | 2,225.00 | 11,125.00 | 20,671 |
| 2024-06-14 | 2,425.00 | 2,485.00 | 2,240.00 | 2,250.00 | 11,250.00 | 65,732 |
| 2024-06-13 | 2,620.00 | 2,665.00 | 2,425.00 | 2,460.00 | 12,300.00 | 82,553 |
| 2024-06-12 | 2,605.00 | 3,100.00 | 2,600.00 | 2,620.00 | 13,100.00 | 482,388 |
| 2024-06-11 | 3,190.00 | 3,190.00 | 2,675.00 | 2,675.00 | 13,375.00 | 2,168,978 |
| 2024-06-10 | 2,455.00 | 2,455.00 | 2,455.00 | 2,455.00 | 12,275.00 | 27,123 |
| 2024-06-07 | 1,777.00 | 1,890.00 | 1,740.00 | 1,889.00 | 9,445.00 | 28,073 |
| 2024-06-05 | 1,740.00 | 1,767.00 | 1,698.00 | 1,735.00 | 8,675.00 | 4,597 |
| 2024-06-04 | 1,667.00 | 1,700.00 | 1,650.00 | 1,698.00 | 8,490.00 | 5,226 |
| 2024-06-03 | 1,685.00 | 1,685.00 | 1,633.00 | 1,685.00 | 8,425.00 | 3,674 |
| 2024-05-31 | 1,745.00 | 1,758.00 | 1,647.00 | 1,676.00 | 8,380.00 | 10,619 |
| 2024-05-30 | 1,790.00 | 1,792.00 | 1,717.00 | 1,740.00 | 8,700.00 | 2,335 |
| 2024-05-29 | 1,793.00 | 1,794.00 | 1,750.00 | 1,770.00 | 8,850.00 | 4,682 |
| 2024-05-28 | 1,755.00 | 1,813.00 | 1,750.00 | 1,780.00 | 8,900.00 | 9,927 |
| 2024-05-27 | 1,669.00 | 1,795.00 | 1,621.00 | 1,755.00 | 8,775.00 | 27,200 |
| 2024-05-24 | 1,730.00 | 1,749.00 | 1,633.00 | 1,710.00 | 8,550.00 | 14,792 |
| 2024-05-23 | 1,911.00 | 1,911.00 | 1,730.00 | 1,730.00 | 8,650.00 | 12,911 |
| 2024-05-22 | 1,731.00 | 1,985.00 | 1,719.00 | 1,857.00 | 9,285.00 | 107,060 |
| 2024-05-21 | 1,760.00 | 1,798.00 | 1,534.00 | 1,717.00 | 8,585.00 | 93,345 |
| 2024-05-20 | 1,948.00 | 1,950.00 | 1,770.00 | 1,790.00 | 8,950.00 | 25,633 |
| 2024-05-17 | 2,020.00 | 2,020.00 | 1,825.00 | 1,908.00 | 9,540.00 | 29,066 |
| 2024-05-16 | 2,010.00 | 2,025.00 | 1,991.00 | 1,999.00 | 9,995.00 | 4,588 |
| 2024-05-14 | 2,080.00 | 2,080.00 | 1,977.00 | 2,010.00 | 10,050.00 | 10,545 |
| 2024-05-13 | 2,055.00 | 2,095.00 | 2,030.00 | 2,080.00 | 10,400.00 | 8,114 |
| 2024-05-10 | 2,075.00 | 2,080.00 | 2,015.00 | 2,045.00 | 10,225.00 | 7,257 |
| 2024-05-09 | 2,060.00 | 2,085.00 | 2,000.00 | 2,075.00 | 10,375.00 | 12,203 |
| 2024-05-08 | 2,030.00 | 2,080.00 | 1,998.00 | 2,060.00 | 10,300.00 | 12,535 |
| 2024-05-07 | 2,060.00 | 2,100.00 | 2,000.00 | 2,015.00 | 10,075.00 | 10,400 |
| 2024-05-03 | 2,020.00 | 2,115.00 | 2,020.00 | 2,075.00 | 10,375.00 | 9,503 |
| 2024-05-02 | 2,130.00 | 2,130.00 | 1,994.00 | 2,020.00 | 10,100.00 | 22,203 |
| 2024-04-30 | 2,210.00 | 2,265.00 | 2,035.00 | 2,130.00 | 10,650.00 | 39,865 |
| 2024-04-29 | 2,340.00 | 2,370.00 | 2,210.00 | 2,210.00 | 11,050.00 | 15,065 |
| 2024-04-26 | 2,375.00 | 2,380.00 | 2,280.00 | 2,340.00 | 11,700.00 | 6,237 |
| 2024-04-25 | 2,395.00 | 2,395.00 | 2,300.00 | 2,375.00 | 11,875.00 | 6,052 |
| 2024-04-24 | 2,390.00 | 2,470.00 | 2,345.00 | 2,400.00 | 12,000.00 | 7,246 |
| 2024-04-23 | 2,340.00 | 2,400.00 | 2,235.00 | 2,390.00 | 11,950.00 | 13,046 |
| 2024-04-22 | 2,475.00 | 2,475.00 | 2,340.00 | 2,340.00 | 11,700.00 | 11,915 |
| 2024-04-19 | 2,475.00 | 2,505.00 | 2,360.00 | 2,420.00 | 12,100.00 | 9,864 |
| 2024-04-18 | 2,440.00 | 2,525.00 | 2,400.00 | 2,480.00 | 12,400.00 | 9,255 |
| 2024-04-17 | 2,620.00 | 2,690.00 | 2,450.00 | 2,480.00 | 12,400.00 | 13,953 |
| 2024-04-16 | 2,590.00 | 2,660.00 | 2,550.00 | 2,590.00 | 12,950.00 | 4,107 |
| 2024-04-15 | 2,680.00 | 2,700.00 | 2,550.00 | 2,590.00 | 12,950.00 | 6,418 |
| 2024-04-12 | 2,680.00 | 2,790.00 | 2,605.00 | 2,620.00 | 13,100.00 | 8,721 |
| 2024-04-11 | 2,670.00 | 2,745.00 | 2,610.00 | 2,710.00 | 13,550.00 | 9,217 |
| 2024-04-09 | 2,650.00 | 2,725.00 | 2,600.00 | 2,670.00 | 13,350.00 | 3,278 |
| 2024-04-08 | 2,890.00 | 2,890.00 | 2,595.00 | 2,620.00 | 13,100.00 | 19,439 |
| 2024-04-05 | 2,700.00 | 2,890.00 | 2,560.00 | 2,890.00 | 14,450.00 | 30,844 |
| 2024-04-04 | 2,775.00 | 2,775.00 | 2,620.00 | 2,675.00 | 13,375.00 | 8,684 |
| 2024-04-03 | 2,795.00 | 2,850.00 | 2,690.00 | 2,705.00 | 13,525.00 | 12,020 |
| 2024-04-02 | 2,835.00 | 2,870.00 | 2,750.00 | 2,795.00 | 13,975.00 | 16,107 |
| 2024-04-01 | 2,935.00 | 2,975.00 | 2,730.00 | 2,835.00 | 14,175.00 | 10,436 |
| 2024-03-29 | 2,855.00 | 2,990.00 | 2,825.00 | 2,935.00 | 14,675.00 | 13,445 |
| 2024-03-28 | 2,760.00 | 2,900.00 | 2,705.00 | 2,855.00 | 14,275.00 | 12,440 |
| 2024-03-27 | 3,070.00 | 3,115.00 | 2,765.00 | 2,805.00 | 14,025.00 | 28,321 |
| 2024-03-26 | 2,680.00 | 3,085.00 | 2,665.00 | 3,030.00 | 15,150.00 | 57,899 |
| 2024-03-25 | 2,705.00 | 2,805.00 | 2,630.00 | 2,705.00 | 13,525.00 | 11,977 |
| 2024-03-22 | 2,725.00 | 2,830.00 | 2,690.00 | 2,740.00 | 13,700.00 | 12,168 |
| 2024-03-21 | 2,820.00 | 2,835.00 | 2,740.00 | 2,740.00 | 13,700.00 | 12,472 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.