ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 540.00 | 540.00 | 447.00 | 450.00 | 2,250.00 | 153,127 |
| 2026-03-30 | 532.00 | 638.00 | 448.00 | 490.00 | 2,450.00 | 963,069 |
| 2026-03-27 | 462.00 | 532.00 | 420.00 | 491.00 | 2,455.00 | 499,982 |
| 2026-03-26 | 482.00 | 497.00 | 429.00 | 437.00 | 2,185.00 | 163,290 |
| 2026-03-25 | 525.00 | 532.00 | 421.00 | 496.00 | 2,480.00 | 437,225 |
| 2026-03-24 | 425.00 | 455.00 | 425.00 | 426.00 | 2,130.00 | 47,521 |
| 2026-03-23 | 408.00 | 458.00 | 394.00 | 429.00 | 2,145.00 | 122,895 |
| 2026-03-20 | 415.00 | 420.00 | 394.00 | 415.00 | 2,075.00 | 52,854 |
| 2026-03-19 | 442.00 | 445.00 | 405.00 | 416.00 | 2,080.00 | 79,157 |
| 2026-03-18 | 417.00 | 463.00 | 417.00 | 450.00 | 2,250.00 | 148,193 |
| 2026-03-17 | 390.00 | 462.00 | 390.00 | 452.00 | 2,260.00 | 478,836 |
| 2026-03-16 | 527.00 | 527.00 | 485.00 | 497.00 | 2,485.00 | 113,528 |
| 2026-03-13 | 572.00 | 572.00 | 507.00 | 517.00 | 2,585.00 | 149,723 |
| 2026-03-12 | 586.00 | 592.00 | 551.00 | 578.00 | 2,890.00 | 19,594 |
| 2026-03-11 | 587.00 | 605.00 | 573.00 | 590.00 | 2,950.00 | 20,196 |
| 2026-03-10 | 585.00 | 610.00 | 561.00 | 587.00 | 2,935.00 | 29,733 |
| 2026-03-09 | 608.00 | 609.00 | 535.00 | 568.00 | 2,840.00 | 37,650 |
| 2026-03-06 | 548.00 | 612.00 | 546.00 | 610.00 | 3,050.00 | 71,168 |
| 2026-03-05 | 488.00 | 556.00 | 488.00 | 548.00 | 2,740.00 | 69,799 |
| 2026-03-04 | 508.00 | 527.00 | 480.00 | 488.00 | 2,440.00 | 112,611 |
| 2026-03-03 | 576.00 | 576.00 | 510.00 | 529.00 | 2,645.00 | 122,512 |
| 2026-02-27 | 627.00 | 630.00 | 576.00 | 581.00 | 2,905.00 | 160,382 |
| 2026-02-26 | 680.00 | 704.00 | 613.00 | 627.00 | 3,135.00 | 144,574 |
| 2026-02-25 | 750.00 | 750.00 | 670.00 | 680.00 | 3,400.00 | 150,024 |
| 2026-02-24 | 712.00 | 729.00 | 697.00 | 725.00 | 3,625.00 | 68,081 |
| 2026-02-23 | 718.00 | 789.00 | 704.00 | 712.00 | 3,560.00 | 150,977 |
| 2026-02-20 | 733.00 | 736.00 | 701.00 | 703.00 | 3,515.00 | 56,563 |
| 2026-02-19 | 714.00 | 749.00 | 705.00 | 730.00 | 3,650.00 | 86,946 |
| 2026-02-13 | 900.00 | 900.00 | 685.00 | 714.00 | 3,570.00 | 503,132 |
| 2026-02-12 | 702.00 | 876.00 | 702.00 | 809.00 | 4,045.00 | 789,005 |
| 2026-02-11 | 736.00 | 758.00 | 681.00 | 702.00 | 3,510.00 | 80,407 |
| 2026-02-10 | 685.00 | 741.00 | 664.00 | 725.00 | 3,625.00 | 157,425 |
| 2026-02-09 | 678.00 | 735.00 | 661.00 | 670.00 | 3,350.00 | 52,872 |
| 2026-02-06 | 682.00 | 699.00 | 660.00 | 678.00 | 3,390.00 | 55,453 |
| 2026-02-05 | 671.00 | 698.00 | 655.00 | 685.00 | 3,425.00 | 69,724 |
| 2026-02-04 | 661.00 | 688.00 | 649.00 | 677.00 | 3,385.00 | 40,820 |
| 2026-02-03 | 661.00 | 678.00 | 656.00 | 661.00 | 3,305.00 | 51,402 |
| 2026-02-02 | 684.00 | 684.00 | 657.00 | 661.00 | 3,305.00 | 48,062 |
| 2026-01-30 | 680.00 | 696.00 | 667.00 | 690.00 | 3,450.00 | 41,512 |
| 2026-01-29 | 688.00 | 692.00 | 664.00 | 686.00 | 3,430.00 | 51,081 |
| 2026-01-28 | 678.00 | 735.00 | 659.00 | 688.00 | 3,440.00 | 121,145 |
| 2026-01-27 | 704.00 | 717.00 | 670.00 | 678.00 | 3,390.00 | 60,917 |
| 2026-01-26 | 704.00 | 723.00 | 668.00 | 708.00 | 3,540.00 | 54,489 |
| 2026-01-23 | 675.00 | 715.00 | 672.00 | 704.00 | 3,520.00 | 66,641 |
| 2026-01-22 | 661.00 | 740.00 | 660.00 | 675.00 | 3,375.00 | 137,666 |
| 2026-01-21 | 659.00 | 668.00 | 641.00 | 660.00 | 3,300.00 | 41,338 |
| 2026-01-20 | 683.00 | 702.00 | 625.00 | 659.00 | 3,295.00 | 104,987 |
| 2026-01-19 | 747.00 | 748.00 | 673.00 | 684.00 | 3,420.00 | 62,859 |
| 2026-01-16 | 667.00 | 752.00 | 653.00 | 747.00 | 3,735.00 | 126,797 |
| 2026-01-15 | 682.00 | 684.00 | 651.00 | 667.00 | 3,335.00 | 42,237 |
| 2026-01-14 | 685.00 | 710.00 | 675.00 | 688.00 | 3,440.00 | 32,143 |
| 2026-01-13 | 700.00 | 705.00 | 675.00 | 686.00 | 3,430.00 | 46,574 |
| 2026-01-12 | 738.00 | 755.00 | 694.00 | 694.00 | 3,470.00 | 68,583 |
| 2026-01-09 | 705.00 | 746.00 | 705.00 | 737.00 | 3,685.00 | 37,191 |
| 2026-01-08 | 719.00 | 748.00 | 701.00 | 705.00 | 3,525.00 | 38,137 |
| 2026-01-07 | 731.00 | 743.00 | 722.00 | 725.00 | 3,625.00 | 32,739 |
| 2026-01-06 | 745.00 | 776.00 | 730.00 | 731.00 | 3,655.00 | 46,487 |
| 2026-01-05 | 763.00 | 799.00 | 728.00 | 745.00 | 3,725.00 | 71,342 |
| 2026-01-02 | 708.00 | 798.00 | 702.00 | 760.00 | 3,800.00 | 120,685 |
| 2025-12-30 | 697.00 | 731.00 | 680.00 | 708.00 | 3,540.00 | 92,888 |
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.