ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3,240.00 | 3,295.00 | 3,185.00 | 3,285.00 | 16,425.00 | 9,400 |
| 2022-01-06 | 3,260.00 | 3,260.00 | 3,150.00 | 3,250.00 | 16,250.00 | 8,137 |
| 2022-01-05 | 3,355.00 | 3,390.00 | 3,235.00 | 3,265.00 | 16,325.00 | 10,701 |
| 2022-01-04 | 3,115.00 | 3,440.00 | 3,115.00 | 3,350.00 | 16,750.00 | 60,771 |
| 2022-01-03 | 3,150.00 | 3,155.00 | 3,105.00 | 3,150.00 | 15,750.00 | 2,323 |
| 2021-12-30 | 3,175.00 | 3,175.00 | 3,070.00 | 3,150.00 | 15,750.00 | 2,322 |
| 2021-12-29 | 3,110.00 | 3,175.00 | 3,090.00 | 3,175.00 | 15,875.00 | 8,732 |
| 2021-12-28 | 3,150.00 | 3,150.00 | 3,070.00 | 3,110.00 | 15,550.00 | 7,446 |
| 2021-12-27 | 3,145.00 | 3,175.00 | 3,050.00 | 3,145.00 | 15,725.00 | 8,949 |
| 2021-12-24 | 3,130.00 | 3,145.00 | 3,060.00 | 3,075.00 | 15,375.00 | 6,580 |
| 2021-12-23 | 3,100.00 | 3,125.00 | 3,060.00 | 3,105.00 | 15,525.00 | 16,854 |
| 2021-12-22 | 3,195.00 | 3,195.00 | 3,085.00 | 3,085.00 | 15,425.00 | 2,007 |
| 2021-12-21 | 3,120.00 | 3,200.00 | 3,040.00 | 3,200.00 | 16,000.00 | 7,642 |
| 2021-12-20 | 3,185.00 | 3,200.00 | 3,115.00 | 3,135.00 | 15,675.00 | 7,403 |
| 2021-12-17 | 3,220.00 | 3,220.00 | 3,145.00 | 3,200.00 | 16,000.00 | 8,553 |
| 2021-12-16 | 3,120.00 | 3,220.00 | 3,085.00 | 3,220.00 | 16,100.00 | 10,582 |
| 2021-12-15 | 3,195.00 | 3,195.00 | 3,055.00 | 3,105.00 | 15,525.00 | 7,287 |
| 2021-12-14 | 3,190.00 | 3,255.00 | 3,150.00 | 3,195.00 | 15,975.00 | 5,282 |
| 2021-12-13 | 3,075.00 | 3,290.00 | 3,050.00 | 3,230.00 | 16,150.00 | 15,567 |
| 2021-12-10 | 3,120.00 | 3,135.00 | 3,050.00 | 3,075.00 | 15,375.00 | 9,842 |
| 2021-12-09 | 3,145.00 | 3,175.00 | 3,110.00 | 3,150.00 | 15,750.00 | 2,060 |
| 2021-12-08 | 3,145.00 | 3,180.00 | 3,060.00 | 3,145.00 | 15,725.00 | 14,438 |
| 2021-12-07 | 3,205.00 | 3,205.00 | 3,055.00 | 3,145.00 | 15,725.00 | 12,843 |
| 2021-12-06 | 3,245.00 | 3,245.00 | 3,100.00 | 3,170.00 | 15,850.00 | 8,322 |
| 2021-12-03 | 3,205.00 | 3,225.00 | 3,165.00 | 3,205.00 | 16,025.00 | 3,266 |
| 2021-12-02 | 3,175.00 | 3,205.00 | 3,050.00 | 3,185.00 | 15,925.00 | 44,947 |
| 2021-12-01 | 3,160.00 | 3,295.00 | 3,065.00 | 3,160.00 | 15,800.00 | 21,764 |
| 2021-11-30 | 3,310.00 | 3,340.00 | 3,120.00 | 3,160.00 | 15,800.00 | 12,801 |
| 2021-11-29 | 3,230.00 | 3,365.00 | 3,230.00 | 3,310.00 | 16,550.00 | 7,854 |
| 2021-11-26 | 3,435.00 | 3,490.00 | 3,345.00 | 3,345.00 | 16,725.00 | 11,893 |
| 2021-11-25 | 3,425.00 | 3,505.00 | 3,375.00 | 3,450.00 | 17,250.00 | 17,795 |
| 2021-11-24 | 3,570.00 | 3,605.00 | 3,365.00 | 3,425.00 | 17,125.00 | 41,200 |
| 2021-11-23 | 3,795.00 | 3,795.00 | 3,600.00 | 3,605.00 | 18,025.00 | 11,243 |
| 2021-11-22 | 3,580.00 | 3,825.00 | 3,510.00 | 3,675.00 | 18,375.00 | 17,858 |
| 2021-11-19 | 3,515.00 | 3,545.00 | 3,410.00 | 3,545.00 | 17,725.00 | 17,956 |
| 2021-11-18 | 3,630.00 | 3,640.00 | 3,460.00 | 3,480.00 | 17,400.00 | 20,941 |
| 2021-11-17 | 3,575.00 | 3,670.00 | 3,540.00 | 3,630.00 | 18,150.00 | 17,632 |
| 2021-11-16 | 3,790.00 | 3,790.00 | 3,495.00 | 3,580.00 | 17,900.00 | 52,724 |
| 2021-11-15 | 3,845.00 | 3,860.00 | 3,740.00 | 3,775.00 | 18,875.00 | 13,625 |
| 2021-11-12 | 3,870.00 | 3,925.00 | 3,750.00 | 3,825.00 | 19,125.00 | 14,047 |
| 2021-11-11 | 3,825.00 | 4,050.00 | 3,680.00 | 3,910.00 | 19,550.00 | 37,255 |
| 2021-11-10 | 3,990.00 | 3,990.00 | 3,735.00 | 3,835.00 | 19,175.00 | 8,971 |
| 2021-11-09 | 3,945.00 | 4,005.00 | 3,765.00 | 3,890.00 | 19,450.00 | 6,712 |
| 2021-11-08 | 4,000.00 | 4,000.00 | 3,710.00 | 3,945.00 | 19,725.00 | 17,095 |
| 2021-11-05 | 3,920.00 | 4,070.00 | 3,905.00 | 4,000.00 | 20,000.00 | 20,630 |
| 2021-11-04 | 3,835.00 | 3,995.00 | 3,835.00 | 3,960.00 | 19,800.00 | 14,742 |
| 2021-11-03 | 4,040.00 | 4,050.00 | 3,770.00 | 3,945.00 | 19,725.00 | 16,177 |
| 2021-11-02 | 3,785.00 | 4,080.00 | 3,785.00 | 3,985.00 | 19,925.00 | 16,384 |
| 2021-11-01 | 3,865.00 | 3,905.00 | 3,735.00 | 3,785.00 | 18,925.00 | 20,152 |
| 2021-10-29 | 4,050.00 | 4,070.00 | 3,830.00 | 3,865.00 | 19,325.00 | 49,444 |
| 2021-10-28 | 4,130.00 | 4,135.00 | 4,025.00 | 4,040.00 | 20,200.00 | 21,666 |
| 2021-10-27 | 4,040.00 | 4,155.00 | 4,035.00 | 4,120.00 | 20,600.00 | 15,194 |
| 2021-10-26 | 4,140.00 | 4,230.00 | 4,080.00 | 4,085.00 | 20,425.00 | 23,920 |
| 2021-10-25 | 4,145.00 | 4,250.00 | 4,135.00 | 4,170.00 | 20,850.00 | 18,459 |
| 2021-10-22 | 4,185.00 | 4,300.00 | 4,140.00 | 4,230.00 | 21,150.00 | 55,358 |
| 2021-10-21 | 4,185.00 | 4,340.00 | 3,990.00 | 4,280.00 | 21,400.00 | 119,778 |
← NewerPage 20 of 20 · 1,196 trading days
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.