ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7,420.00 | 7,600.00 | 7,200.00 | 7,270.00 | 36,350.00 | 38,943 |
| 2022-07-05 | 8,720.00 | 8,720.00 | 7,200.00 | 7,400.00 | 37,000.00 | 217,381 |
| 2022-07-04 | 8,300.00 | 8,940.00 | 8,250.00 | 8,670.00 | 43,350.00 | 64,648 |
| 2022-07-01 | 7,720.00 | 8,370.00 | 7,700.00 | 8,340.00 | 41,700.00 | 89,117 |
| 2022-06-30 | 7,600.00 | 7,770.00 | 7,600.00 | 7,720.00 | 38,600.00 | 25,258 |
| 2022-06-29 | 7,360.00 | 7,900.00 | 7,360.00 | 7,670.00 | 38,350.00 | 47,006 |
| 2022-06-28 | 7,230.00 | 7,810.00 | 7,180.00 | 7,350.00 | 36,750.00 | 31,904 |
| 2022-06-27 | 7,400.00 | 7,500.00 | 7,190.00 | 7,340.00 | 36,700.00 | 19,632 |
| 2022-06-24 | 7,500.00 | 7,690.00 | 7,360.00 | 7,450.00 | 37,250.00 | 23,590 |
| 2022-06-23 | 7,510.00 | 7,700.00 | 7,150.00 | 7,490.00 | 37,450.00 | 24,648 |
| 2022-06-22 | 7,640.00 | 7,810.00 | 7,430.00 | 7,600.00 | 38,000.00 | 17,624 |
| 2022-06-21 | 7,520.00 | 7,760.00 | 7,520.00 | 7,580.00 | 37,900.00 | 17,763 |
| 2022-06-20 | 7,790.00 | 7,890.00 | 7,540.00 | 7,750.00 | 38,750.00 | 17,064 |
| 2022-06-17 | 7,530.00 | 7,870.00 | 7,450.00 | 7,850.00 | 39,250.00 | 20,972 |
| 2022-06-16 | 7,880.00 | 7,880.00 | 7,120.00 | 7,740.00 | 38,700.00 | 53,546 |
| 2022-06-15 | 8,710.00 | 8,840.00 | 7,100.00 | 7,640.00 | 38,200.00 | 118,733 |
| 2022-06-14 | 7,800.00 | 8,700.00 | 7,710.00 | 8,640.00 | 43,200.00 | 103,256 |
| 2022-06-13 | 7,970.00 | 8,150.00 | 7,530.00 | 7,940.00 | 39,700.00 | 70,605 |
| 2022-06-10 | 7,170.00 | 7,980.00 | 7,170.00 | 7,970.00 | 39,850.00 | 110,674 |
| 2022-06-09 | 7,090.00 | 7,350.00 | 7,030.00 | 7,340.00 | 36,700.00 | 16,106 |
| 2022-06-08 | 7,400.00 | 7,420.00 | 7,010.00 | 7,120.00 | 35,600.00 | 30,039 |
| 2022-06-07 | 7,390.00 | 7,510.00 | 7,170.00 | 7,400.00 | 37,000.00 | 35,670 |
| 2022-06-03 | 7,410.00 | 7,720.00 | 7,270.00 | 7,440.00 | 37,200.00 | 57,137 |
| 2022-06-02 | 6,570.00 | 7,680.00 | 6,560.00 | 7,410.00 | 37,050.00 | 91,914 |
| 2022-05-31 | 6,800.00 | 6,810.00 | 6,530.00 | 6,620.00 | 33,100.00 | 32,570 |
| 2022-05-30 | 7,010.00 | 7,270.00 | 6,870.00 | 6,890.00 | 34,450.00 | 37,054 |
| 2022-05-27 | 7,460.00 | 7,460.00 | 6,810.00 | 6,920.00 | 34,600.00 | 66,860 |
| 2022-05-26 | 6,960.00 | 7,690.00 | 6,960.00 | 7,460.00 | 37,300.00 | 213,068 |
| 2022-05-25 | 5,290.00 | 7,350.00 | 5,140.00 | 6,970.00 | 34,850.00 | 689,706 |
| 2022-05-24 | 7,200.00 | 7,300.00 | 6,100.00 | 6,250.00 | 31,250.00 | 196,605 |
| 2022-05-23 | 8,320.00 | 8,410.00 | 6,820.00 | 7,010.00 | 35,050.00 | 126,432 |
| 2022-05-20 | 8,280.00 | 8,390.00 | 7,940.00 | 8,290.00 | 41,450.00 | 43,187 |
| 2022-05-19 | 8,500.00 | 8,540.00 | 8,180.00 | 8,300.00 | 41,500.00 | 36,366 |
| 2022-05-18 | 8,600.00 | 8,900.00 | 8,220.00 | 8,520.00 | 42,600.00 | 58,739 |
| 2022-05-17 | 8,100.00 | 8,420.00 | 8,100.00 | 8,210.00 | 41,050.00 | 21,703 |
| 2022-05-16 | 8,180.00 | 8,740.00 | 8,080.00 | 8,180.00 | 40,900.00 | 47,001 |
| 2022-05-13 | 8,570.00 | 8,880.00 | 8,110.00 | 8,180.00 | 40,900.00 | 75,716 |
| 2022-05-12 | 9,280.00 | 9,280.00 | 8,530.00 | 8,760.00 | 43,800.00 | 52,720 |
| 2022-05-11 | 9,390.00 | 9,770.00 | 9,160.00 | 9,300.00 | 46,500.00 | 54,772 |
| 2022-05-10 | 9,700.00 | 9,940.00 | 8,040.00 | 8,950.00 | 44,750.00 | 144,978 |
| 2022-05-09 | 10,350.00 | 10,400.00 | 9,620.00 | 10,150.00 | 50,750.00 | 73,499 |
| 2022-05-06 | 9,900.00 | 9,960.00 | 9,020.00 | 9,730.00 | 48,650.00 | 47,211 |
| 2022-05-04 | 9,350.00 | 10,250.00 | 9,350.00 | 10,100.00 | 50,500.00 | 78,943 |
| 2022-05-03 | 10,450.00 | 11,000.00 | 9,340.00 | 9,460.00 | 47,300.00 | 115,681 |
| 2022-05-02 | 10,850.00 | 11,100.00 | 10,050.00 | 10,250.00 | 51,250.00 | 63,422 |
| 2022-04-29 | 10,300.00 | 11,100.00 | 10,050.00 | 10,900.00 | 54,500.00 | 132,070 |
| 2022-04-28 | 8,910.00 | 10,400.00 | 8,910.00 | 10,000.00 | 50,000.00 | 166,978 |
| 2022-04-27 | 8,050.00 | 8,990.00 | 7,960.00 | 8,880.00 | 44,400.00 | 137,383 |
| 2022-04-26 | 11,500.00 | 11,500.00 | 8,040.00 | 8,280.00 | 41,400.00 | 464,627 |
| 2022-04-25 | 11,800.00 | 11,900.00 | 11,250.00 | 11,350.00 | 56,750.00 | 58,519 |
| 2022-04-22 | 11,250.00 | 11,900.00 | 11,050.00 | 11,700.00 | 58,500.00 | 102,188 |
| 2022-04-21 | 10,150.00 | 12,050.00 | 10,000.00 | 11,950.00 | 59,750.00 | 190,115 |
| 2022-04-20 | 9,100.00 | 9,910.00 | 9,060.00 | 9,860.00 | 49,300.00 | 94,629 |
| 2022-04-19 | 9,250.00 | 9,250.00 | 8,790.00 | 9,100.00 | 45,500.00 | 41,258 |
| 2022-04-18 | 9,250.00 | 9,640.00 | 9,020.00 | 9,250.00 | 46,250.00 | 61,470 |
| 2022-04-15 | 9,430.00 | 9,530.00 | 8,800.00 | 9,400.00 | 47,000.00 | 72,927 |
| 2022-04-14 | 9,040.00 | 9,650.00 | 8,870.00 | 9,430.00 | 47,150.00 | 96,590 |
| 2022-04-13 | 9,110.00 | 9,150.00 | 8,750.00 | 8,970.00 | 44,850.00 | 36,677 |
| 2022-04-12 | 8,770.00 | 9,080.00 | 8,590.00 | 8,960.00 | 44,800.00 | 48,989 |
| 2022-04-11 | 8,450.00 | 9,200.00 | 8,440.00 | 8,770.00 | 43,850.00 | 95,748 |
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.