ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 3,750.00 | 4,010.00 | 3,705.00 | 3,840.00 | 19,200.00 | 36,268 |
| 2023-06-23 | 3,670.00 | 3,785.00 | 3,550.00 | 3,750.00 | 18,750.00 | 30,349 |
| 2023-06-22 | 3,740.00 | 3,740.00 | 3,540.00 | 3,665.00 | 18,325.00 | 15,237 |
| 2023-06-21 | 3,720.00 | 3,770.00 | 3,580.00 | 3,740.00 | 18,700.00 | 14,427 |
| 2023-06-20 | 3,675.00 | 3,865.00 | 3,530.00 | 3,740.00 | 18,700.00 | 51,932 |
| 2023-06-19 | 3,900.00 | 3,995.00 | 3,695.00 | 3,695.00 | 18,475.00 | 52,670 |
| 2023-06-16 | 4,020.00 | 4,090.00 | 3,780.00 | 4,020.00 | 20,100.00 | 50,763 |
| 2023-06-15 | 4,225.00 | 4,315.00 | 3,510.00 | 4,015.00 | 20,075.00 | 191,378 |
| 2023-06-14 | 4,405.00 | 4,405.00 | 4,200.00 | 4,320.00 | 21,600.00 | 23,684 |
| 2023-06-13 | 4,455.00 | 4,480.00 | 4,300.00 | 4,335.00 | 21,675.00 | 23,319 |
| 2023-06-12 | 4,445.00 | 4,565.00 | 4,375.00 | 4,410.00 | 22,050.00 | 20,149 |
| 2023-06-09 | 4,480.00 | 4,500.00 | 4,335.00 | 4,445.00 | 22,225.00 | 33,042 |
| 2023-06-08 | 4,490.00 | 4,610.00 | 4,415.00 | 4,480.00 | 22,400.00 | 49,719 |
| 2023-06-07 | 4,440.00 | 4,525.00 | 4,350.00 | 4,430.00 | 22,150.00 | 24,839 |
| 2023-06-05 | 4,690.00 | 4,690.00 | 4,415.00 | 4,440.00 | 22,200.00 | 20,615 |
| 2023-06-02 | 4,525.00 | 4,630.00 | 4,405.00 | 4,480.00 | 22,400.00 | 26,916 |
| 2023-06-01 | 4,470.00 | 4,545.00 | 4,360.00 | 4,525.00 | 22,625.00 | 28,988 |
| 2023-05-31 | 4,520.00 | 4,555.00 | 4,410.00 | 4,425.00 | 22,125.00 | 11,198 |
| 2023-05-30 | 4,555.00 | 4,615.00 | 4,465.00 | 4,520.00 | 22,600.00 | 17,343 |
| 2023-05-26 | 4,335.00 | 4,650.00 | 4,280.00 | 4,540.00 | 22,700.00 | 40,652 |
| 2023-05-25 | 4,425.00 | 4,500.00 | 4,315.00 | 4,315.00 | 21,575.00 | 14,719 |
| 2023-05-24 | 4,390.00 | 4,455.00 | 4,355.00 | 4,425.00 | 22,125.00 | 17,097 |
| 2023-05-23 | 4,385.00 | 4,480.00 | 4,300.00 | 4,370.00 | 21,850.00 | 25,926 |
| 2023-05-22 | 4,530.00 | 4,695.00 | 4,345.00 | 4,405.00 | 22,025.00 | 39,890 |
| 2023-05-19 | 4,745.00 | 4,830.00 | 4,455.00 | 4,540.00 | 22,700.00 | 41,645 |
| 2023-05-18 | 4,355.00 | 5,000.00 | 4,355.00 | 4,835.00 | 24,175.00 | 118,618 |
| 2023-05-17 | 4,215.00 | 4,440.00 | 4,210.00 | 4,345.00 | 21,725.00 | 26,054 |
| 2023-05-16 | 4,370.00 | 4,520.00 | 4,150.00 | 4,210.00 | 21,050.00 | 41,151 |
| 2023-05-15 | 4,600.00 | 4,640.00 | 4,350.00 | 4,370.00 | 21,850.00 | 52,009 |
| 2023-05-12 | 4,885.00 | 5,100.00 | 4,620.00 | 4,700.00 | 23,500.00 | 90,790 |
| 2023-05-11 | 4,620.00 | 5,050.00 | 4,595.00 | 4,890.00 | 24,450.00 | 67,255 |
| 2023-05-10 | 5,240.00 | 5,240.00 | 4,435.00 | 4,595.00 | 22,975.00 | 166,272 |
| 2023-05-09 | 5,390.00 | 5,450.00 | 5,000.00 | 5,280.00 | 26,400.00 | 88,765 |
| 2023-05-08 | 4,850.00 | 5,470.00 | 4,700.00 | 5,370.00 | 26,850.00 | 160,758 |
| 2023-05-04 | 4,660.00 | 4,900.00 | 4,490.00 | 4,850.00 | 24,250.00 | 118,315 |
| 2023-05-03 | 4,455.00 | 4,700.00 | 4,395.00 | 4,575.00 | 22,875.00 | 70,975 |
| 2023-05-02 | 4,450.00 | 4,730.00 | 4,340.00 | 4,500.00 | 22,500.00 | 62,755 |
| 2023-04-28 | 4,270.00 | 4,520.00 | 4,250.00 | 4,430.00 | 22,150.00 | 35,384 |
| 2023-04-27 | 4,205.00 | 4,290.00 | 4,050.00 | 4,270.00 | 21,350.00 | 26,315 |
| 2023-04-26 | 4,400.00 | 4,400.00 | 4,150.00 | 4,205.00 | 21,025.00 | 26,635 |
| 2023-04-25 | 4,585.00 | 4,780.00 | 4,270.00 | 4,355.00 | 21,775.00 | 72,930 |
| 2023-04-24 | 4,365.00 | 4,675.00 | 4,365.00 | 4,590.00 | 22,950.00 | 62,160 |
| 2023-04-21 | 4,315.00 | 4,645.00 | 4,315.00 | 4,340.00 | 21,700.00 | 32,538 |
| 2023-04-20 | 4,700.00 | 4,700.00 | 4,375.00 | 4,515.00 | 22,575.00 | 40,825 |
| 2023-04-19 | 4,630.00 | 4,845.00 | 4,425.00 | 4,700.00 | 23,500.00 | 99,708 |
| 2023-04-18 | 4,205.00 | 4,550.00 | 4,195.00 | 4,500.00 | 22,500.00 | 79,788 |
| 2023-04-17 | 4,270.00 | 4,340.00 | 4,150.00 | 4,240.00 | 21,200.00 | 17,183 |
| 2023-04-14 | 4,215.00 | 4,440.00 | 4,100.00 | 4,270.00 | 21,350.00 | 66,554 |
| 2023-04-13 | 4,145.00 | 4,515.00 | 3,990.00 | 4,250.00 | 21,250.00 | 77,345 |
| 2023-04-12 | 4,220.00 | 4,260.00 | 4,020.00 | 4,130.00 | 20,650.00 | 46,081 |
| 2023-04-11 | 4,455.00 | 4,735.00 | 4,150.00 | 4,220.00 | 21,100.00 | 89,806 |
| 2023-04-10 | 3,965.00 | 4,595.00 | 3,895.00 | 4,595.00 | 22,975.00 | 192,671 |
| 2023-04-07 | 4,035.00 | 4,075.00 | 3,925.00 | 3,965.00 | 19,825.00 | 24,349 |
| 2023-04-06 | 4,220.00 | 4,265.00 | 3,955.00 | 4,025.00 | 20,125.00 | 39,727 |
| 2023-04-05 | 4,100.00 | 4,315.00 | 4,100.00 | 4,265.00 | 21,325.00 | 32,578 |
| 2023-04-04 | 3,905.00 | 4,265.00 | 3,840.00 | 4,210.00 | 21,050.00 | 63,280 |
| 2023-04-03 | 4,080.00 | 4,080.00 | 3,840.00 | 3,900.00 | 19,500.00 | 39,378 |
| 2023-03-31 | 4,300.00 | 4,300.00 | 4,045.00 | 4,115.00 | 20,575.00 | 45,108 |
| 2023-03-30 | 4,395.00 | 4,565.00 | 4,150.00 | 4,310.00 | 21,550.00 | 86,619 |
| 2023-03-29 | 4,130.00 | 4,490.00 | 4,015.00 | 4,430.00 | 22,150.00 | 86,397 |
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.