ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 967.00 | 1,233.00 | 943.00 | 1,233.00 | 1,233.00 | 1,139,287 |
| 2026-07-16 | 949.00 | 949.00 | 861.00 | 949.00 | 949.00 | 1,432,390 |
| 2026-07-15 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 85,902 |
| 2026-07-14 | 534.00 | 590.00 | 499.00 | 562.00 | 562.00 | 210,243 |
| 2026-07-13 | 575.00 | 598.00 | 500.00 | 519.00 | 519.00 | 95,019 |
| 2026-07-10 | 645.00 | 645.00 | 540.00 | 575.00 | 575.00 | 138,104 |
| 2026-07-09 | 625.00 | 655.00 | 601.00 | 634.00 | 634.00 | 86,316 |
| 2026-07-08 | 700.00 | 719.00 | 550.00 | 607.00 | 607.00 | 206,671 |
| 2026-07-07 | 715.00 | 750.00 | 700.00 | 720.00 | 720.00 | 65,766 |
| 2026-07-06 | 752.00 | 778.00 | 692.00 | 722.00 | 722.00 | 150,842 |
| 2026-07-03 | 795.00 | 900.00 | 740.00 | 753.00 | 753.00 | 433,956 |
| 2026-07-02 | 700.00 | 925.00 | 700.00 | 811.00 | 811.00 | 888,617 |
| 2026-07-01 | 1,000.00 | 1,000.00 | 712.00 | 712.00 | 712.00 | 347,258 |
| 2026-06-30 | 793.00 | 900.00 | 793.00 | 895.00 | 895.00 | 29,900 |
| 2026-06-29 | 738.00 | 886.00 | 738.00 | 881.00 | 881.00 | 85,336 |
| 2026-06-26 | 900.00 | 900.00 | 800.00 | 868.00 | 868.00 | 257,277 |
| 2026-06-25 | 1,000.00 | 1,068.00 | 914.00 | 923.00 | 923.00 | 74,933 |
| 2026-06-24 | 1,151.00 | 1,160.00 | 973.00 | 999.00 | 999.00 | 166,657 |
| 2026-06-23 | 1,143.00 | 1,208.00 | 1,029.00 | 1,160.00 | 1,160.00 | 94,600 |
| 2026-06-22 | 1,220.00 | 1,300.00 | 1,126.00 | 1,152.00 | 1,152.00 | 75,041 |
| 2026-06-19 | 1,251.00 | 1,518.00 | 1,200.00 | 1,220.00 | 1,220.00 | 198,752 |
| 2026-06-18 | 1,316.00 | 1,362.00 | 1,244.00 | 1,245.00 | 1,245.00 | 24,845 |
| 2026-06-17 | 1,250.00 | 1,360.00 | 1,228.00 | 1,302.00 | 1,302.00 | 56,510 |
| 2026-06-16 | 1,264.00 | 1,280.00 | 1,205.00 | 1,250.00 | 1,250.00 | 66,490 |
| 2026-06-15 | 1,314.00 | 1,580.00 | 1,252.00 | 1,255.00 | 1,255.00 | 643,868 |
| 2026-06-12 | 1,209.00 | 1,545.00 | 1,209.00 | 1,275.00 | 1,275.00 | 1,330,279 |
| 2026-06-11 | 1,210.00 | 1,210.00 | 1,152.00 | 1,207.00 | 1,207.00 | 21,227 |
| 2026-06-10 | 1,200.00 | 1,321.00 | 1,152.00 | 1,207.00 | 1,207.00 | 27,441 |
| 2026-06-09 | 1,200.00 | 1,248.00 | 1,102.00 | 1,200.00 | 1,200.00 | 49,345 |
| 2026-06-08 | 1,150.00 | 1,289.00 | 852.00 | 1,200.00 | 1,200.00 | 81,720 |
| 2026-06-05 | 1,249.00 | 1,374.00 | 1,210.00 | 1,216.00 | 1,216.00 | 25,001 |
| 2026-06-04 | 1,189.00 | 1,316.00 | 1,189.00 | 1,249.00 | 1,249.00 | 55,346 |
| 2026-06-02 | 1,274.00 | 1,353.00 | 1,196.00 | 1,277.00 | 1,277.00 | 57,847 |
| 2026-06-01 | 1,310.00 | 1,329.00 | 1,241.00 | 1,289.00 | 1,289.00 | 46,773 |
| 2026-05-29 | 1,318.00 | 1,438.00 | 1,187.00 | 1,310.00 | 1,310.00 | 77,695 |
| 2026-05-28 | 1,352.00 | 1,382.00 | 1,295.00 | 1,315.00 | 1,315.00 | 71,725 |
| 2026-05-27 | 1,428.00 | 1,497.00 | 1,348.00 | 1,352.00 | 1,352.00 | 49,970 |
| 2026-05-26 | 1,570.00 | 1,570.00 | 1,390.00 | 1,425.00 | 1,425.00 | 63,386 |
| 2026-05-22 | 1,499.00 | 1,602.00 | 1,485.00 | 1,485.00 | 1,485.00 | 23,996 |
| 2026-05-21 | 1,464.00 | 1,527.00 | 1,464.00 | 1,499.00 | 1,499.00 | 31,786 |
| 2026-05-20 | 1,534.00 | 1,534.00 | 1,438.00 | 1,508.00 | 1,508.00 | 45,060 |
| 2026-05-19 | 1,431.00 | 1,550.00 | 1,417.00 | 1,543.00 | 1,543.00 | 76,401 |
| 2026-05-18 | 1,564.00 | 1,567.00 | 1,380.00 | 1,431.00 | 1,431.00 | 90,214 |
| 2026-05-15 | 1,594.00 | 1,686.00 | 1,534.00 | 1,568.00 | 1,568.00 | 56,890 |
| 2026-05-14 | 1,560.00 | 1,690.00 | 1,500.00 | 1,594.00 | 1,594.00 | 123,742 |
| 2026-05-13 | 1,530.00 | 1,593.00 | 1,450.00 | 1,560.00 | 1,560.00 | 196,087 |
| 2026-05-12 | 1,774.00 | 1,805.00 | 1,599.00 | 1,641.00 | 1,641.00 | 166,576 |
| 2026-05-11 | 1,805.00 | 1,888.00 | 1,772.00 | 1,773.00 | 1,773.00 | 99,514 |
| 2026-05-08 | 1,885.00 | 2,070.00 | 1,786.00 | 1,792.00 | 1,792.00 | 222,431 |
| 2026-05-07 | 2,460.00 | 2,590.00 | 1,864.00 | 1,885.00 | 1,885.00 | 649,125 |
| 2026-04-14 | 421.00 | 442.00 | 345.00 | 346.00 | 1,730.00 | 761,023 |
| 2026-04-13 | 453.00 | 453.00 | 411.00 | 421.00 | 2,105.00 | 62,590 |
| 2026-04-10 | 432.00 | 438.00 | 420.00 | 427.00 | 2,135.00 | 24,638 |
| 2026-04-09 | 443.00 | 465.00 | 427.00 | 430.00 | 2,150.00 | 26,184 |
| 2026-04-08 | 414.00 | 455.00 | 406.00 | 441.00 | 2,205.00 | 61,266 |
| 2026-04-07 | 435.00 | 458.00 | 407.00 | 414.00 | 2,070.00 | 65,481 |
| 2026-04-06 | 467.00 | 467.00 | 419.00 | 435.00 | 2,175.00 | 94,727 |
| 2026-04-03 | 460.00 | 485.00 | 441.00 | 463.00 | 2,315.00 | 27,716 |
| 2026-04-02 | 482.00 | 493.00 | 457.00 | 461.00 | 2,305.00 | 61,830 |
| 2026-04-01 | 464.00 | 493.00 | 456.00 | 482.00 | 2,410.00 | 65,231 |
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.