See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.29▲ 2.20%
← 069920.KQ stock page

ISE Commerce Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-118,450.009,200.008,440.008,770.0043,850.0095,748
2022-04-089,110.009,160.008,350.008,380.0041,900.0062,905
2022-04-079,130.009,800.008,870.009,110.0045,550.0065,417
2022-04-069,700.0010,000.008,800.009,180.0045,900.00125,315
2022-04-049,800.0010,100.008,000.009,900.0049,500.00488,503
2022-04-016,430.008,110.006,350.008,110.0040,550.00389,647
2022-03-316,500.006,570.006,160.006,240.0031,200.00103,133
2022-03-306,010.006,360.005,940.006,140.0030,700.00164,382
2022-03-295,450.006,390.005,360.006,350.0031,750.00232,443
2022-03-285,300.005,600.004,905.005,360.0026,800.0086,871
2022-03-254,890.006,300.004,655.005,140.0025,700.00193,269
2022-03-245,300.005,720.005,000.005,030.0025,150.0073,067
2022-03-235,580.005,580.005,250.005,490.0027,450.0070,976
2022-03-225,420.005,720.005,200.005,720.0028,600.0086,680
2022-03-215,000.006,200.005,000.005,520.0027,600.00177,549
2022-03-184,750.004,850.004,150.004,800.0024,000.00187,177
2022-03-174,160.004,860.004,100.004,710.0023,550.00421,606
2022-03-163,255.004,220.003,255.004,120.0020,600.00374,146
2022-03-153,285.003,355.003,235.003,290.0016,450.0013,277
2022-03-143,325.003,355.003,225.003,320.0016,600.009,727
2022-03-113,325.003,370.003,220.003,325.0016,625.0016,857
2022-03-103,200.003,290.003,120.003,245.0016,225.0022,728
2022-03-082,840.003,375.002,840.003,140.0015,700.0089,781
2022-03-072,755.002,910.002,755.002,860.0014,300.009,567
2022-03-042,720.002,755.002,700.002,750.0013,750.002,251
2022-03-032,750.002,760.002,700.002,705.0013,525.003,042
2022-03-022,795.002,795.002,695.002,755.0013,775.004,133
2022-02-282,735.002,980.002,690.002,750.0013,750.003,531
2022-02-252,615.002,830.002,600.002,710.0013,550.007,675
2022-02-242,765.002,765.002,550.002,615.0013,075.0013,331
2022-02-232,760.002,800.002,710.002,765.0013,825.002,717
2022-02-222,855.002,895.002,750.002,750.0013,750.004,111
2022-02-212,905.002,905.002,845.002,880.0014,400.002,793
2022-02-182,965.002,995.002,770.002,925.0014,625.0011,283
2022-02-173,080.003,080.002,855.002,995.0014,975.0013,477
2022-02-162,980.003,050.002,950.003,050.0015,250.0012,385
2022-02-153,060.003,065.002,845.003,010.0015,050.0010,380
2022-02-143,190.003,190.003,040.003,060.0015,300.0015,139
2022-02-113,220.003,250.003,120.003,210.0016,050.007,921
2022-02-103,300.003,300.003,200.003,255.0016,275.004,909
2022-02-093,225.003,315.003,200.003,250.0016,250.006,916
2022-02-083,155.003,345.003,145.003,225.0016,125.0019,496
2022-02-073,150.003,245.003,110.003,140.0015,700.003,835
2022-02-043,170.003,175.003,100.003,150.0015,750.008,366
2022-02-033,250.003,290.003,130.003,175.0015,875.0018,510
2022-01-283,210.003,400.003,100.003,270.0016,350.009,871
2022-01-273,270.003,270.003,120.003,230.0016,150.006,935
2022-01-263,260.003,410.003,170.003,270.0016,350.0016,751
2022-01-253,225.003,280.003,095.003,270.0016,350.0012,293
2022-01-243,285.003,285.003,125.003,265.0016,325.0010,562
2022-01-213,280.003,320.003,200.003,285.0016,425.006,168
2022-01-203,355.003,365.003,255.003,280.0016,400.0010,665
2022-01-193,290.003,365.003,220.003,355.0016,775.0011,687
2022-01-183,135.003,375.003,135.003,290.0016,450.0032,523
2022-01-173,105.003,175.003,090.003,150.0015,750.0013,868
2022-01-143,100.003,145.003,050.003,120.0015,600.008,622
2022-01-133,130.003,175.003,065.003,130.0015,650.007,067
2022-01-123,140.003,250.003,080.003,100.0015,500.009,780
2022-01-113,200.003,205.003,050.003,130.0015,650.0030,676
2022-01-103,285.003,320.003,135.003,200.0016,000.009,523
← NewerPage 19 of 21 · 1,201 trading daysOlder →

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.