ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 3,300.00 | 3,310.00 | 3,235.00 | 3,265.00 | 16,325.00 | 12,679 |
| 2023-09-18 | 3,250.00 | 3,370.00 | 3,200.00 | 3,295.00 | 16,475.00 | 15,617 |
| 2023-09-15 | 3,335.00 | 3,600.00 | 3,295.00 | 3,335.00 | 16,675.00 | 27,777 |
| 2023-09-14 | 3,365.00 | 3,390.00 | 3,275.00 | 3,365.00 | 16,825.00 | 7,357 |
| 2023-09-13 | 3,315.00 | 3,425.00 | 3,310.00 | 3,390.00 | 16,950.00 | 11,079 |
| 2023-09-12 | 3,405.00 | 3,440.00 | 3,320.00 | 3,390.00 | 16,950.00 | 10,300 |
| 2023-09-11 | 3,445.00 | 3,460.00 | 3,310.00 | 3,405.00 | 17,025.00 | 13,754 |
| 2023-09-08 | 3,435.00 | 3,490.00 | 3,295.00 | 3,445.00 | 17,225.00 | 22,396 |
| 2023-09-07 | 3,445.00 | 3,525.00 | 3,235.00 | 3,380.00 | 16,900.00 | 26,508 |
| 2023-09-06 | 3,490.00 | 3,540.00 | 3,430.00 | 3,455.00 | 17,275.00 | 12,332 |
| 2023-09-05 | 3,460.00 | 3,590.00 | 3,400.00 | 3,525.00 | 17,625.00 | 9,216 |
| 2023-09-04 | 3,550.00 | 3,550.00 | 3,235.00 | 3,495.00 | 17,475.00 | 13,771 |
| 2023-09-01 | 3,520.00 | 3,595.00 | 3,415.00 | 3,500.00 | 17,500.00 | 9,832 |
| 2023-08-31 | 3,605.00 | 3,645.00 | 3,520.00 | 3,520.00 | 17,600.00 | 13,960 |
| 2023-08-30 | 3,505.00 | 3,685.00 | 3,460.00 | 3,665.00 | 18,325.00 | 20,564 |
| 2023-08-29 | 3,710.00 | 3,720.00 | 3,495.00 | 3,540.00 | 17,700.00 | 18,502 |
| 2023-08-28 | 3,800.00 | 3,835.00 | 3,540.00 | 3,680.00 | 18,400.00 | 31,114 |
| 2023-08-25 | 3,415.00 | 3,905.00 | 3,310.00 | 3,835.00 | 19,175.00 | 77,559 |
| 2023-08-24 | 3,875.00 | 3,875.00 | 3,300.00 | 3,425.00 | 17,125.00 | 71,540 |
| 2023-08-23 | 3,930.00 | 4,000.00 | 3,765.00 | 3,915.00 | 19,575.00 | 31,825 |
| 2023-08-22 | 3,515.00 | 3,960.00 | 3,515.00 | 3,915.00 | 19,575.00 | 47,616 |
| 2023-08-21 | 3,455.00 | 3,610.00 | 3,305.00 | 3,610.00 | 18,050.00 | 17,503 |
| 2023-08-18 | 3,465.00 | 3,570.00 | 3,340.00 | 3,490.00 | 17,450.00 | 13,436 |
| 2023-08-17 | 3,630.00 | 3,680.00 | 3,475.00 | 3,495.00 | 17,475.00 | 15,121 |
| 2023-08-16 | 3,590.00 | 3,685.00 | 3,455.00 | 3,630.00 | 18,150.00 | 33,450 |
| 2023-08-14 | 3,585.00 | 3,660.00 | 3,450.00 | 3,585.00 | 17,925.00 | 19,466 |
| 2023-08-11 | 3,500.00 | 3,685.00 | 3,490.00 | 3,585.00 | 17,925.00 | 12,862 |
| 2023-08-10 | 3,495.00 | 3,720.00 | 3,425.00 | 3,480.00 | 17,400.00 | 31,287 |
| 2023-08-09 | 3,380.00 | 3,535.00 | 3,300.00 | 3,510.00 | 17,550.00 | 28,589 |
| 2023-08-08 | 3,170.00 | 3,485.00 | 3,045.00 | 3,405.00 | 17,025.00 | 66,440 |
| 2023-08-07 | 2,840.00 | 3,245.00 | 2,840.00 | 3,185.00 | 15,925.00 | 73,648 |
| 2023-08-04 | 2,890.00 | 3,045.00 | 2,830.00 | 2,865.00 | 14,325.00 | 29,434 |
| 2023-08-03 | 2,990.00 | 3,020.00 | 2,855.00 | 2,940.00 | 14,700.00 | 38,992 |
| 2023-08-02 | 3,060.00 | 3,065.00 | 2,975.00 | 3,020.00 | 15,100.00 | 17,041 |
| 2023-08-01 | 3,025.00 | 3,275.00 | 3,000.00 | 3,045.00 | 15,225.00 | 46,703 |
| 2023-07-31 | 3,120.00 | 3,215.00 | 2,980.00 | 3,025.00 | 15,125.00 | 17,361 |
| 2023-07-28 | 3,380.00 | 3,405.00 | 3,075.00 | 3,100.00 | 15,500.00 | 38,339 |
| 2023-07-27 | 3,025.00 | 3,650.00 | 3,025.00 | 3,375.00 | 16,875.00 | 105,642 |
| 2023-07-26 | 3,340.00 | 3,340.00 | 2,900.00 | 3,020.00 | 15,100.00 | 27,106 |
| 2023-07-25 | 3,400.00 | 3,440.00 | 3,250.00 | 3,250.00 | 16,250.00 | 19,937 |
| 2023-07-24 | 3,465.00 | 3,490.00 | 3,260.00 | 3,450.00 | 17,250.00 | 26,087 |
| 2023-07-21 | 3,665.00 | 3,700.00 | 3,400.00 | 3,465.00 | 17,325.00 | 34,262 |
| 2023-07-20 | 3,245.00 | 3,785.00 | 3,220.00 | 3,715.00 | 18,575.00 | 87,277 |
| 2023-07-19 | 3,285.00 | 3,320.00 | 3,200.00 | 3,270.00 | 16,350.00 | 28,099 |
| 2023-07-18 | 3,445.00 | 3,445.00 | 3,235.00 | 3,300.00 | 16,500.00 | 43,916 |
| 2023-07-17 | 3,510.00 | 3,585.00 | 3,375.00 | 3,435.00 | 17,175.00 | 35,045 |
| 2023-07-14 | 3,520.00 | 3,520.00 | 3,400.00 | 3,510.00 | 17,550.00 | 20,105 |
| 2023-07-13 | 3,585.00 | 3,590.00 | 3,445.00 | 3,475.00 | 17,375.00 | 19,026 |
| 2023-07-12 | 3,480.00 | 3,590.00 | 3,300.00 | 3,565.00 | 17,825.00 | 55,580 |
| 2023-07-11 | 3,490.00 | 3,500.00 | 3,400.00 | 3,450.00 | 17,250.00 | 24,663 |
| 2023-07-10 | 3,510.00 | 3,625.00 | 3,420.00 | 3,530.00 | 17,650.00 | 11,670 |
| 2023-07-07 | 3,475.00 | 3,550.00 | 3,405.00 | 3,520.00 | 17,600.00 | 26,563 |
| 2023-07-06 | 3,545.00 | 3,575.00 | 3,445.00 | 3,555.00 | 17,775.00 | 34,538 |
| 2023-07-05 | 3,570.00 | 3,925.00 | 3,500.00 | 3,630.00 | 18,150.00 | 77,004 |
| 2023-07-04 | 3,640.00 | 3,710.00 | 3,535.00 | 3,565.00 | 17,825.00 | 23,790 |
| 2023-07-03 | 3,750.00 | 3,800.00 | 3,530.00 | 3,670.00 | 18,350.00 | 41,523 |
| 2023-06-30 | 3,795.00 | 3,850.00 | 3,600.00 | 3,750.00 | 18,750.00 | 28,520 |
| 2023-06-29 | 3,910.00 | 3,910.00 | 3,600.00 | 3,790.00 | 18,950.00 | 53,183 |
| 2023-06-28 | 4,150.00 | 4,250.00 | 3,920.00 | 3,955.00 | 19,775.00 | 32,801 |
| 2023-06-27 | 3,825.00 | 4,140.00 | 3,770.00 | 4,105.00 | 20,525.00 | 51,728 |
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.