ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 3,565.00 | 3,660.00 | 3,240.00 | 3,315.00 | 16,575.00 | 33,598 |
| 2023-12-18 | 3,605.00 | 3,740.00 | 3,540.00 | 3,600.00 | 18,000.00 | 16,325 |
| 2023-12-15 | 3,640.00 | 3,730.00 | 3,580.00 | 3,605.00 | 18,025.00 | 13,289 |
| 2023-12-14 | 3,645.00 | 3,730.00 | 3,555.00 | 3,660.00 | 18,300.00 | 28,815 |
| 2023-12-13 | 3,555.00 | 3,665.00 | 3,535.00 | 3,650.00 | 18,250.00 | 17,097 |
| 2023-12-12 | 3,540.00 | 3,660.00 | 3,460.00 | 3,660.00 | 18,300.00 | 12,323 |
| 2023-12-11 | 3,600.00 | 3,620.00 | 3,445.00 | 3,540.00 | 17,700.00 | 5,802 |
| 2023-12-08 | 3,600.00 | 3,600.00 | 3,450.00 | 3,575.00 | 17,875.00 | 15,050 |
| 2023-12-07 | 3,690.00 | 3,690.00 | 3,560.00 | 3,580.00 | 17,900.00 | 7,926 |
| 2023-12-06 | 3,590.00 | 3,700.00 | 3,430.00 | 3,690.00 | 18,450.00 | 16,243 |
| 2023-12-05 | 3,600.00 | 3,635.00 | 3,520.00 | 3,580.00 | 17,900.00 | 6,391 |
| 2023-12-04 | 3,695.00 | 3,710.00 | 3,565.00 | 3,670.00 | 18,350.00 | 12,064 |
| 2023-12-01 | 3,500.00 | 3,690.00 | 3,425.00 | 3,690.00 | 18,450.00 | 11,739 |
| 2023-11-30 | 3,795.00 | 3,795.00 | 3,460.00 | 3,500.00 | 17,500.00 | 34,555 |
| 2023-11-29 | 3,630.00 | 3,835.00 | 3,615.00 | 3,820.00 | 19,100.00 | 41,751 |
| 2023-11-28 | 3,365.00 | 3,680.00 | 3,365.00 | 3,670.00 | 18,350.00 | 49,389 |
| 2023-11-27 | 3,520.00 | 3,520.00 | 3,330.00 | 3,390.00 | 16,950.00 | 12,934 |
| 2023-11-24 | 3,255.00 | 3,740.00 | 3,210.00 | 3,520.00 | 17,600.00 | 57,457 |
| 2023-11-23 | 3,385.00 | 3,385.00 | 3,255.00 | 3,255.00 | 16,275.00 | 8,723 |
| 2023-11-22 | 3,500.00 | 3,500.00 | 3,250.00 | 3,405.00 | 17,025.00 | 17,545 |
| 2023-11-21 | 3,595.00 | 3,595.00 | 3,300.00 | 3,375.00 | 16,875.00 | 16,515 |
| 2023-11-20 | 3,000.00 | 3,570.00 | 2,995.00 | 3,540.00 | 17,700.00 | 57,351 |
| 2023-11-17 | 2,895.00 | 3,040.00 | 2,820.00 | 2,985.00 | 14,925.00 | 12,215 |
| 2023-11-16 | 3,005.00 | 3,085.00 | 2,890.00 | 2,925.00 | 14,625.00 | 5,326 |
| 2023-11-15 | 3,070.00 | 3,155.00 | 2,975.00 | 3,005.00 | 15,025.00 | 10,103 |
| 2023-11-14 | 2,915.00 | 3,200.00 | 2,915.00 | 3,070.00 | 15,350.00 | 8,716 |
| 2023-11-13 | 3,010.00 | 3,090.00 | 2,850.00 | 3,055.00 | 15,275.00 | 16,527 |
| 2023-11-10 | 3,200.00 | 3,200.00 | 2,940.00 | 3,025.00 | 15,125.00 | 24,698 |
| 2023-11-09 | 3,275.00 | 3,340.00 | 3,180.00 | 3,245.00 | 16,225.00 | 8,093 |
| 2023-11-08 | 3,495.00 | 3,500.00 | 3,245.00 | 3,290.00 | 16,450.00 | 25,454 |
| 2023-11-07 | 3,500.00 | 3,605.00 | 3,365.00 | 3,530.00 | 17,650.00 | 21,409 |
| 2023-11-06 | 3,680.00 | 3,800.00 | 3,440.00 | 3,525.00 | 17,625.00 | 20,183 |
| 2023-11-03 | 3,530.00 | 3,820.00 | 3,335.00 | 3,605.00 | 18,025.00 | 47,354 |
| 2023-11-02 | 3,695.00 | 3,720.00 | 3,440.00 | 3,555.00 | 17,775.00 | 26,309 |
| 2023-11-01 | 3,730.00 | 3,845.00 | 3,415.00 | 3,655.00 | 18,275.00 | 46,712 |
| 2023-10-31 | 3,380.00 | 3,795.00 | 3,320.00 | 3,725.00 | 18,625.00 | 154,393 |
| 2023-10-30 | 3,140.00 | 3,380.00 | 3,080.00 | 3,320.00 | 16,600.00 | 48,719 |
| 2023-10-27 | 3,020.00 | 3,190.00 | 2,720.00 | 3,140.00 | 15,700.00 | 86,606 |
| 2023-10-26 | 2,815.00 | 3,440.00 | 2,785.00 | 3,440.00 | 17,200.00 | 40,014 |
| 2023-10-25 | 2,790.00 | 2,890.00 | 2,720.00 | 2,830.00 | 14,150.00 | 12,284 |
| 2023-10-24 | 2,715.00 | 3,045.00 | 2,705.00 | 2,785.00 | 13,925.00 | 57,645 |
| 2023-10-23 | 2,600.00 | 2,720.00 | 2,550.00 | 2,675.00 | 13,375.00 | 12,541 |
| 2023-10-20 | 2,455.00 | 2,650.00 | 2,455.00 | 2,635.00 | 13,175.00 | 17,623 |
| 2023-10-19 | 2,510.00 | 2,630.00 | 2,390.00 | 2,565.00 | 12,825.00 | 16,310 |
| 2023-10-18 | 2,650.00 | 2,650.00 | 2,485.00 | 2,510.00 | 12,550.00 | 11,547 |
| 2023-10-17 | 2,615.00 | 2,690.00 | 2,590.00 | 2,630.00 | 13,150.00 | 18,900 |
| 2023-10-16 | 2,570.00 | 2,615.00 | 2,495.00 | 2,615.00 | 13,075.00 | 26,720 |
| 2023-10-13 | 2,680.00 | 2,685.00 | 2,525.00 | 2,570.00 | 12,850.00 | 7,366 |
| 2023-10-12 | 2,720.00 | 2,725.00 | 2,570.00 | 2,670.00 | 13,350.00 | 21,924 |
| 2023-10-11 | 2,570.00 | 2,725.00 | 2,570.00 | 2,720.00 | 13,600.00 | 15,913 |
| 2023-10-10 | 2,640.00 | 2,710.00 | 2,530.00 | 2,620.00 | 13,100.00 | 22,656 |
| 2023-10-06 | 2,745.00 | 2,745.00 | 2,495.00 | 2,665.00 | 13,325.00 | 41,140 |
| 2023-10-05 | 2,760.00 | 2,850.00 | 2,610.00 | 2,715.00 | 13,575.00 | 26,482 |
| 2023-10-04 | 2,955.00 | 2,955.00 | 2,780.00 | 2,835.00 | 14,175.00 | 9,881 |
| 2023-09-27 | 2,830.00 | 2,970.00 | 2,720.00 | 2,925.00 | 14,625.00 | 18,128 |
| 2023-09-26 | 2,900.00 | 2,990.00 | 2,740.00 | 2,820.00 | 14,100.00 | 24,455 |
| 2023-09-25 | 3,060.00 | 3,135.00 | 2,850.00 | 2,930.00 | 14,650.00 | 19,870 |
| 2023-09-22 | 3,165.00 | 3,190.00 | 2,975.00 | 3,050.00 | 15,250.00 | 14,448 |
| 2023-09-21 | 3,210.00 | 3,280.00 | 3,035.00 | 3,165.00 | 15,825.00 | 23,124 |
| 2023-09-20 | 3,255.00 | 3,335.00 | 3,200.00 | 3,245.00 | 16,225.00 | 8,774 |
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.