ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 6,580.00 | 7,120.00 | 6,580.00 | 7,000.00 | 35,000.00 | 34,802 |
| 2022-09-30 | 6,570.00 | 6,660.00 | 6,450.00 | 6,580.00 | 32,900.00 | 19,030 |
| 2022-09-29 | 6,700.00 | 6,740.00 | 6,450.00 | 6,580.00 | 32,900.00 | 23,237 |
| 2022-09-28 | 6,990.00 | 6,990.00 | 6,520.00 | 6,740.00 | 33,700.00 | 31,537 |
| 2022-09-27 | 6,700.00 | 7,000.00 | 6,330.00 | 6,990.00 | 34,950.00 | 45,253 |
| 2022-09-26 | 7,080.00 | 7,230.00 | 6,700.00 | 6,700.00 | 33,500.00 | 31,700 |
| 2022-09-23 | 7,120.00 | 7,700.00 | 6,720.00 | 7,020.00 | 35,100.00 | 66,975 |
| 2022-09-22 | 6,640.00 | 7,450.00 | 6,450.00 | 7,350.00 | 36,750.00 | 82,826 |
| 2022-09-21 | 7,170.00 | 7,170.00 | 6,500.00 | 6,730.00 | 33,650.00 | 44,774 |
| 2022-09-20 | 7,390.00 | 7,460.00 | 7,070.00 | 7,250.00 | 36,250.00 | 24,934 |
| 2022-09-19 | 7,120.00 | 7,620.00 | 6,830.00 | 7,360.00 | 36,800.00 | 63,854 |
| 2022-09-16 | 6,800.00 | 7,360.00 | 6,700.00 | 7,100.00 | 35,500.00 | 42,449 |
| 2022-09-15 | 7,210.00 | 7,220.00 | 6,850.00 | 6,930.00 | 34,650.00 | 24,492 |
| 2022-09-14 | 7,150.00 | 7,300.00 | 6,950.00 | 7,260.00 | 36,300.00 | 31,190 |
| 2022-09-13 | 7,490.00 | 7,490.00 | 7,170.00 | 7,360.00 | 36,800.00 | 27,109 |
| 2022-09-08 | 7,220.00 | 7,830.00 | 7,220.00 | 7,490.00 | 37,450.00 | 56,630 |
| 2022-09-07 | 7,020.00 | 7,220.00 | 6,930.00 | 7,170.00 | 35,850.00 | 45,435 |
| 2022-09-06 | 6,970.00 | 7,090.00 | 6,820.00 | 7,020.00 | 35,100.00 | 27,417 |
| 2022-09-05 | 6,900.00 | 7,140.00 | 6,850.00 | 6,990.00 | 34,950.00 | 37,844 |
| 2022-09-02 | 7,070.00 | 7,070.00 | 6,800.00 | 6,900.00 | 34,500.00 | 23,510 |
| 2022-09-01 | 6,770.00 | 7,200.00 | 6,770.00 | 6,980.00 | 34,900.00 | 28,889 |
| 2022-08-31 | 6,960.00 | 6,990.00 | 6,770.00 | 6,960.00 | 34,800.00 | 15,800 |
| 2022-08-30 | 6,960.00 | 7,020.00 | 6,780.00 | 6,960.00 | 34,800.00 | 19,124 |
| 2022-08-29 | 6,670.00 | 7,120.00 | 6,430.00 | 7,000.00 | 35,000.00 | 57,662 |
| 2022-08-26 | 6,690.00 | 7,130.00 | 6,520.00 | 6,950.00 | 34,750.00 | 102,277 |
| 2022-08-25 | 7,600.00 | 7,600.00 | 5,990.00 | 6,370.00 | 31,850.00 | 254,536 |
| 2022-08-24 | 7,820.00 | 7,920.00 | 6,610.00 | 7,610.00 | 38,050.00 | 99,194 |
| 2022-08-23 | 8,000.00 | 8,060.00 | 7,650.00 | 7,870.00 | 39,350.00 | 23,329 |
| 2022-08-22 | 8,050.00 | 8,380.00 | 7,890.00 | 7,980.00 | 39,900.00 | 37,933 |
| 2022-08-19 | 8,400.00 | 8,640.00 | 8,030.00 | 8,190.00 | 40,950.00 | 45,411 |
| 2022-08-18 | 8,010.00 | 8,650.00 | 7,990.00 | 8,390.00 | 41,950.00 | 83,577 |
| 2022-08-17 | 8,020.00 | 8,080.00 | 7,920.00 | 8,030.00 | 40,150.00 | 14,489 |
| 2022-08-16 | 8,030.00 | 8,120.00 | 7,910.00 | 8,020.00 | 40,100.00 | 14,572 |
| 2022-08-12 | 7,860.00 | 8,180.00 | 7,790.00 | 8,030.00 | 40,150.00 | 19,856 |
| 2022-08-11 | 7,810.00 | 8,040.00 | 7,790.00 | 7,860.00 | 39,300.00 | 16,153 |
| 2022-08-10 | 7,920.00 | 8,100.00 | 7,800.00 | 7,800.00 | 39,000.00 | 26,015 |
| 2022-08-09 | 8,160.00 | 8,250.00 | 7,900.00 | 8,020.00 | 40,100.00 | 38,633 |
| 2022-08-08 | 8,550.00 | 8,550.00 | 7,700.00 | 8,320.00 | 41,600.00 | 111,241 |
| 2022-08-05 | 9,140.00 | 9,150.00 | 8,230.00 | 8,550.00 | 42,750.00 | 175,213 |
| 2022-08-04 | 8,640.00 | 9,190.00 | 8,400.00 | 9,140.00 | 45,700.00 | 300,160 |
| 2022-08-03 | 8,600.00 | 8,870.00 | 8,490.00 | 8,520.00 | 42,600.00 | 43,626 |
| 2022-08-02 | 8,410.00 | 8,700.00 | 8,310.00 | 8,530.00 | 42,650.00 | 20,668 |
| 2022-08-01 | 8,290.00 | 8,400.00 | 8,010.00 | 8,400.00 | 42,000.00 | 25,706 |
| 2022-07-29 | 7,850.00 | 8,190.00 | 7,790.00 | 8,100.00 | 40,500.00 | 21,285 |
| 2022-07-28 | 7,920.00 | 8,000.00 | 7,750.00 | 7,750.00 | 38,750.00 | 14,628 |
| 2022-07-27 | 7,930.00 | 8,050.00 | 7,830.00 | 7,860.00 | 39,300.00 | 28,133 |
| 2022-07-26 | 7,870.00 | 8,200.00 | 7,700.00 | 7,930.00 | 39,650.00 | 18,187 |
| 2022-07-25 | 7,990.00 | 8,200.00 | 7,700.00 | 7,870.00 | 39,350.00 | 26,857 |
| 2022-07-22 | 8,160.00 | 8,240.00 | 7,950.00 | 7,980.00 | 39,900.00 | 18,296 |
| 2022-07-21 | 8,460.00 | 8,470.00 | 8,100.00 | 8,160.00 | 40,800.00 | 20,577 |
| 2022-07-20 | 8,310.00 | 8,580.00 | 8,240.00 | 8,340.00 | 41,700.00 | 32,509 |
| 2022-07-19 | 8,320.00 | 8,600.00 | 8,150.00 | 8,330.00 | 41,650.00 | 16,277 |
| 2022-07-18 | 8,260.00 | 8,650.00 | 7,920.00 | 8,370.00 | 41,850.00 | 71,971 |
| 2022-07-15 | 7,780.00 | 8,350.00 | 7,600.00 | 8,310.00 | 41,550.00 | 95,068 |
| 2022-07-14 | 8,180.00 | 8,880.00 | 7,580.00 | 7,580.00 | 37,900.00 | 294,690 |
| 2022-07-13 | 7,500.00 | 8,210.00 | 7,150.00 | 7,950.00 | 39,750.00 | 122,912 |
| 2022-07-12 | 7,750.00 | 7,750.00 | 6,930.00 | 7,470.00 | 37,350.00 | 125,517 |
| 2022-07-11 | 8,210.00 | 8,800.00 | 7,600.00 | 7,800.00 | 39,000.00 | 133,692 |
| 2022-07-08 | 7,410.00 | 8,310.00 | 7,370.00 | 8,160.00 | 40,800.00 | 45,528 |
| 2022-07-07 | 7,270.00 | 7,420.00 | 7,200.00 | 7,410.00 | 37,050.00 | 21,290 |
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.