ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 7,500.00 | 7,900.00 | 7,440.00 | 7,670.00 | 38,350.00 | 31,078 |
| 2022-12-27 | 7,390.00 | 7,640.00 | 7,170.00 | 7,640.00 | 38,200.00 | 37,972 |
| 2022-12-26 | 7,560.00 | 7,640.00 | 6,890.00 | 7,250.00 | 36,250.00 | 38,027 |
| 2022-12-23 | 7,950.00 | 7,950.00 | 7,390.00 | 7,580.00 | 37,900.00 | 58,226 |
| 2022-12-22 | 8,030.00 | 8,300.00 | 7,970.00 | 7,970.00 | 39,850.00 | 32,670 |
| 2022-12-21 | 8,500.00 | 8,530.00 | 7,680.00 | 8,130.00 | 40,650.00 | 73,414 |
| 2022-12-20 | 8,650.00 | 8,790.00 | 8,300.00 | 8,450.00 | 42,250.00 | 39,951 |
| 2022-12-19 | 8,480.00 | 8,930.00 | 8,290.00 | 8,650.00 | 43,250.00 | 62,127 |
| 2022-12-16 | 9,000.00 | 9,080.00 | 8,450.00 | 8,480.00 | 42,400.00 | 99,189 |
| 2022-12-15 | 8,310.00 | 8,890.00 | 8,310.00 | 8,850.00 | 44,250.00 | 121,696 |
| 2022-12-14 | 8,400.00 | 8,650.00 | 8,120.00 | 8,300.00 | 41,500.00 | 53,988 |
| 2022-12-13 | 8,690.00 | 9,080.00 | 8,160.00 | 8,470.00 | 42,350.00 | 148,445 |
| 2022-12-12 | 7,900.00 | 8,920.00 | 7,630.00 | 8,780.00 | 43,900.00 | 223,074 |
| 2022-12-09 | 7,740.00 | 8,200.00 | 7,230.00 | 8,070.00 | 40,350.00 | 173,571 |
| 2022-12-08 | 7,360.00 | 8,060.00 | 7,350.00 | 7,760.00 | 38,800.00 | 184,897 |
| 2022-12-07 | 7,380.00 | 7,700.00 | 7,190.00 | 7,260.00 | 36,300.00 | 95,243 |
| 2022-12-06 | 7,120.00 | 7,400.00 | 6,940.00 | 7,310.00 | 36,550.00 | 28,209 |
| 2022-12-05 | 7,100.00 | 7,300.00 | 6,950.00 | 7,170.00 | 35,850.00 | 25,251 |
| 2022-12-02 | 7,190.00 | 7,650.00 | 6,950.00 | 7,150.00 | 35,750.00 | 97,251 |
| 2022-12-01 | 7,320.00 | 7,390.00 | 6,860.00 | 7,200.00 | 36,000.00 | 30,167 |
| 2022-11-30 | 7,040.00 | 7,400.00 | 6,830.00 | 7,340.00 | 36,700.00 | 36,555 |
| 2022-11-29 | 6,660.00 | 7,290.00 | 6,660.00 | 7,100.00 | 35,500.00 | 51,901 |
| 2022-11-28 | 6,800.00 | 6,860.00 | 6,650.00 | 6,660.00 | 33,300.00 | 32,068 |
| 2022-11-25 | 7,240.00 | 7,350.00 | 6,600.00 | 6,800.00 | 34,000.00 | 84,613 |
| 2022-11-24 | 6,990.00 | 7,390.00 | 6,860.00 | 7,300.00 | 36,500.00 | 33,113 |
| 2022-11-23 | 6,810.00 | 7,050.00 | 6,630.00 | 6,840.00 | 34,200.00 | 27,678 |
| 2022-11-22 | 7,020.00 | 7,040.00 | 6,790.00 | 6,810.00 | 34,050.00 | 27,346 |
| 2022-11-21 | 7,600.00 | 7,600.00 | 6,600.00 | 7,030.00 | 35,150.00 | 82,926 |
| 2022-11-18 | 7,900.00 | 7,900.00 | 7,410.00 | 7,580.00 | 37,900.00 | 46,582 |
| 2022-11-17 | 7,710.00 | 8,090.00 | 7,460.00 | 7,900.00 | 39,500.00 | 100,549 |
| 2022-11-16 | 7,460.00 | 7,680.00 | 7,160.00 | 7,560.00 | 37,800.00 | 48,294 |
| 2022-11-15 | 7,500.00 | 7,690.00 | 7,100.00 | 7,150.00 | 35,750.00 | 66,248 |
| 2022-11-14 | 7,800.00 | 7,900.00 | 7,540.00 | 7,560.00 | 37,800.00 | 36,016 |
| 2022-11-11 | 7,900.00 | 8,070.00 | 7,640.00 | 7,780.00 | 38,900.00 | 47,438 |
| 2022-11-10 | 7,700.00 | 8,300.00 | 7,620.00 | 7,870.00 | 39,350.00 | 126,477 |
| 2022-11-09 | 7,730.00 | 7,980.00 | 7,480.00 | 7,640.00 | 38,200.00 | 40,520 |
| 2022-11-08 | 7,370.00 | 7,700.00 | 7,370.00 | 7,660.00 | 38,300.00 | 27,620 |
| 2022-11-07 | 7,550.00 | 7,640.00 | 7,280.00 | 7,360.00 | 36,800.00 | 29,634 |
| 2022-11-04 | 7,830.00 | 8,160.00 | 7,200.00 | 7,510.00 | 37,550.00 | 65,518 |
| 2022-11-03 | 7,100.00 | 8,050.00 | 7,100.00 | 7,830.00 | 39,150.00 | 62,795 |
| 2022-11-02 | 7,890.00 | 8,000.00 | 7,110.00 | 7,380.00 | 36,900.00 | 61,150 |
| 2022-11-01 | 8,170.00 | 8,190.00 | 7,360.00 | 7,760.00 | 38,800.00 | 59,066 |
| 2022-10-31 | 7,980.00 | 8,260.00 | 7,780.00 | 8,040.00 | 40,200.00 | 127,800 |
| 2022-10-28 | 7,240.00 | 8,220.00 | 6,670.00 | 7,900.00 | 39,500.00 | 383,937 |
| 2022-10-27 | 6,480.00 | 7,140.00 | 6,470.00 | 6,500.00 | 32,500.00 | 90,484 |
| 2022-10-26 | 6,640.00 | 6,780.00 | 6,300.00 | 6,310.00 | 31,550.00 | 30,315 |
| 2022-10-25 | 7,000.00 | 7,160.00 | 6,680.00 | 6,680.00 | 33,400.00 | 23,199 |
| 2022-10-24 | 6,910.00 | 7,150.00 | 6,820.00 | 6,960.00 | 34,800.00 | 25,282 |
| 2022-10-21 | 6,850.00 | 6,860.00 | 6,580.00 | 6,860.00 | 34,300.00 | 13,336 |
| 2022-10-20 | 6,990.00 | 7,100.00 | 6,790.00 | 6,850.00 | 34,250.00 | 12,885 |
| 2022-10-19 | 7,190.00 | 7,230.00 | 6,820.00 | 6,990.00 | 34,950.00 | 19,437 |
| 2022-10-18 | 6,820.00 | 7,240.00 | 6,570.00 | 7,190.00 | 35,950.00 | 42,596 |
| 2022-10-17 | 6,770.00 | 7,340.00 | 6,600.00 | 6,820.00 | 34,100.00 | 81,699 |
| 2022-10-14 | 6,350.00 | 6,840.00 | 6,290.00 | 6,770.00 | 33,850.00 | 31,338 |
| 2022-10-13 | 6,340.00 | 6,630.00 | 6,270.00 | 6,400.00 | 32,000.00 | 22,074 |
| 2022-10-12 | 6,700.00 | 6,700.00 | 6,300.00 | 6,400.00 | 32,000.00 | 22,988 |
| 2022-10-11 | 6,650.00 | 7,010.00 | 6,650.00 | 6,680.00 | 33,400.00 | 18,564 |
| 2022-10-07 | 6,660.00 | 7,040.00 | 6,640.00 | 6,880.00 | 34,400.00 | 9,353 |
| 2022-10-06 | 6,750.00 | 6,830.00 | 6,650.00 | 6,700.00 | 33,500.00 | 14,173 |
| 2022-10-05 | 6,930.00 | 7,000.00 | 6,300.00 | 6,800.00 | 34,000.00 | 31,435 |
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.