ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 3,780.00 | 4,235.00 | 3,600.00 | 4,155.00 | 20,775.00 | 64,336 |
| 2023-03-27 | 3,870.00 | 3,900.00 | 3,660.00 | 3,750.00 | 18,750.00 | 28,774 |
| 2023-03-24 | 3,825.00 | 4,200.00 | 3,805.00 | 3,920.00 | 19,600.00 | 35,626 |
| 2023-03-23 | 3,900.00 | 3,900.00 | 3,730.00 | 3,835.00 | 19,175.00 | 37,403 |
| 2023-03-22 | 4,030.00 | 4,065.00 | 3,760.00 | 3,900.00 | 19,500.00 | 53,354 |
| 2023-03-21 | 4,425.00 | 4,425.00 | 3,965.00 | 4,020.00 | 20,100.00 | 55,914 |
| 2023-03-20 | 4,500.00 | 4,575.00 | 4,200.00 | 4,310.00 | 21,550.00 | 41,074 |
| 2023-03-17 | 4,410.00 | 4,695.00 | 4,245.00 | 4,500.00 | 22,500.00 | 114,261 |
| 2023-03-16 | 4,085.00 | 4,450.00 | 4,030.00 | 4,330.00 | 21,650.00 | 48,404 |
| 2023-03-15 | 4,120.00 | 4,325.00 | 4,030.00 | 4,130.00 | 20,650.00 | 75,083 |
| 2023-03-14 | 3,840.00 | 4,010.00 | 3,550.00 | 4,010.00 | 20,050.00 | 55,627 |
| 2023-03-13 | 3,505.00 | 3,910.00 | 3,395.00 | 3,840.00 | 19,200.00 | 82,571 |
| 2023-03-10 | 3,715.00 | 3,760.00 | 3,475.00 | 3,555.00 | 17,775.00 | 91,944 |
| 2023-03-09 | 4,050.00 | 4,050.00 | 3,715.00 | 3,795.00 | 18,975.00 | 65,439 |
| 2023-03-08 | 4,060.00 | 4,090.00 | 3,920.00 | 3,980.00 | 19,900.00 | 33,434 |
| 2023-03-07 | 4,165.00 | 4,290.00 | 4,020.00 | 4,040.00 | 20,200.00 | 49,983 |
| 2023-03-06 | 4,185.00 | 4,310.00 | 4,000.00 | 4,175.00 | 20,875.00 | 41,779 |
| 2023-03-03 | 4,380.00 | 4,535.00 | 4,155.00 | 4,185.00 | 20,925.00 | 62,567 |
| 2023-03-02 | 4,425.00 | 4,560.00 | 4,055.00 | 4,525.00 | 22,625.00 | 87,300 |
| 2023-02-28 | 4,525.00 | 4,580.00 | 4,430.00 | 4,430.00 | 22,150.00 | 46,317 |
| 2023-02-27 | 4,660.00 | 4,900.00 | 4,410.00 | 4,620.00 | 23,100.00 | 74,756 |
| 2023-02-24 | 4,250.00 | 4,800.00 | 4,250.00 | 4,685.00 | 23,425.00 | 191,866 |
| 2023-02-23 | 3,895.00 | 4,295.00 | 3,615.00 | 4,215.00 | 21,075.00 | 252,591 |
| 2023-02-22 | 4,450.00 | 4,530.00 | 3,850.00 | 3,905.00 | 19,525.00 | 178,816 |
| 2023-02-21 | 4,475.00 | 4,655.00 | 4,340.00 | 4,490.00 | 22,450.00 | 98,932 |
| 2023-02-20 | 5,160.00 | 5,170.00 | 4,460.00 | 4,495.00 | 22,475.00 | 229,830 |
| 2023-02-17 | 5,280.00 | 5,290.00 | 5,080.00 | 5,180.00 | 25,900.00 | 36,008 |
| 2023-02-16 | 5,160.00 | 5,400.00 | 4,980.00 | 5,280.00 | 26,400.00 | 109,584 |
| 2023-02-15 | 5,250.00 | 5,500.00 | 4,820.00 | 5,260.00 | 26,300.00 | 147,982 |
| 2023-02-14 | 6,040.00 | 6,050.00 | 4,920.00 | 5,250.00 | 26,250.00 | 257,397 |
| 2023-02-13 | 6,020.00 | 6,200.00 | 5,890.00 | 5,890.00 | 29,450.00 | 44,680 |
| 2023-02-10 | 6,170.00 | 6,240.00 | 6,000.00 | 6,100.00 | 30,500.00 | 62,149 |
| 2023-02-09 | 5,970.00 | 6,200.00 | 5,500.00 | 6,060.00 | 30,300.00 | 113,921 |
| 2023-02-08 | 6,410.00 | 6,410.00 | 6,090.00 | 6,100.00 | 30,500.00 | 81,849 |
| 2023-02-07 | 6,560.00 | 6,670.00 | 6,250.00 | 6,340.00 | 31,700.00 | 79,748 |
| 2023-02-06 | 6,740.00 | 6,900.00 | 6,090.00 | 6,560.00 | 32,800.00 | 284,503 |
| 2023-02-03 | 6,150.00 | 6,650.00 | 5,780.00 | 6,600.00 | 33,000.00 | 241,721 |
| 2023-02-02 | 6,030.00 | 6,320.00 | 6,030.00 | 6,110.00 | 30,550.00 | 45,124 |
| 2023-02-01 | 6,400.00 | 6,400.00 | 6,000.00 | 6,010.00 | 30,050.00 | 54,168 |
| 2023-01-31 | 6,500.00 | 6,610.00 | 6,000.00 | 6,390.00 | 31,950.00 | 84,547 |
| 2023-01-30 | 6,450.00 | 6,800.00 | 6,450.00 | 6,500.00 | 32,500.00 | 42,673 |
| 2023-01-27 | 6,570.00 | 6,640.00 | 6,410.00 | 6,520.00 | 32,600.00 | 40,851 |
| 2023-01-26 | 6,710.00 | 6,780.00 | 6,400.00 | 6,550.00 | 32,750.00 | 54,942 |
| 2023-01-25 | 6,970.00 | 7,060.00 | 6,650.00 | 6,650.00 | 33,250.00 | 48,079 |
| 2023-01-20 | 7,100.00 | 7,110.00 | 6,900.00 | 6,970.00 | 34,850.00 | 23,247 |
| 2023-01-19 | 7,320.00 | 7,700.00 | 6,830.00 | 7,180.00 | 35,900.00 | 115,542 |
| 2023-01-18 | 7,340.00 | 7,390.00 | 7,180.00 | 7,270.00 | 36,350.00 | 20,039 |
| 2023-01-17 | 7,360.00 | 7,400.00 | 7,180.00 | 7,280.00 | 36,400.00 | 14,459 |
| 2023-01-16 | 7,470.00 | 7,700.00 | 7,280.00 | 7,300.00 | 36,500.00 | 41,769 |
| 2023-01-13 | 7,730.00 | 7,890.00 | 7,440.00 | 7,540.00 | 37,700.00 | 52,771 |
| 2023-01-12 | 7,330.00 | 7,590.00 | 7,000.00 | 7,590.00 | 37,950.00 | 70,269 |
| 2023-01-11 | 7,170.00 | 7,500.00 | 7,140.00 | 7,200.00 | 36,000.00 | 45,970 |
| 2023-01-10 | 7,540.00 | 7,560.00 | 6,990.00 | 7,120.00 | 35,600.00 | 62,915 |
| 2023-01-09 | 7,900.00 | 7,900.00 | 7,470.00 | 7,470.00 | 37,350.00 | 48,363 |
| 2023-01-06 | 7,970.00 | 8,000.00 | 7,690.00 | 7,900.00 | 39,500.00 | 38,871 |
| 2023-01-05 | 7,880.00 | 8,130.00 | 7,600.00 | 8,000.00 | 40,000.00 | 53,829 |
| 2023-01-04 | 7,740.00 | 7,780.00 | 7,480.00 | 7,670.00 | 38,350.00 | 20,206 |
| 2023-01-03 | 7,740.00 | 7,750.00 | 7,540.00 | 7,730.00 | 38,650.00 | 23,384 |
| 2023-01-02 | 7,800.00 | 8,030.00 | 7,640.00 | 7,660.00 | 38,300.00 | 24,338 |
| 2022-12-29 | 7,630.00 | 7,950.00 | 7,630.00 | 7,790.00 | 38,950.00 | 21,727 |
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.