ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 642.00 | 800.00 | 642.00 | 714.00 | 3,570.00 | 557,848 |
| 2025-12-26 | 678.00 | 705.00 | 615.00 | 635.00 | 3,175.00 | 164,058 |
| 2025-12-24 | 696.00 | 747.00 | 663.00 | 678.00 | 3,390.00 | 99,322 |
| 2025-12-23 | 787.00 | 788.00 | 639.00 | 686.00 | 3,430.00 | 247,697 |
| 2025-12-22 | 797.00 | 805.00 | 718.00 | 794.00 | 3,970.00 | 83,966 |
| 2025-12-19 | 819.00 | 841.00 | 790.00 | 792.00 | 3,960.00 | 50,582 |
| 2025-12-18 | 847.00 | 930.00 | 803.00 | 811.00 | 4,055.00 | 224,185 |
| 2025-12-17 | 822.00 | 837.00 | 800.00 | 812.00 | 4,060.00 | 48,742 |
| 2025-12-16 | 865.00 | 879.00 | 810.00 | 822.00 | 4,110.00 | 73,383 |
| 2025-12-15 | 900.00 | 900.00 | 855.00 | 865.00 | 4,325.00 | 82,819 |
| 2025-12-12 | 937.00 | 970.00 | 880.00 | 900.00 | 4,500.00 | 70,500 |
| 2025-12-11 | 929.00 | 975.00 | 925.00 | 937.00 | 4,685.00 | 45,574 |
| 2025-12-10 | 958.00 | 961.00 | 919.00 | 925.00 | 4,625.00 | 69,283 |
| 2025-12-09 | 992.00 | 1,000.00 | 945.00 | 963.00 | 4,815.00 | 50,172 |
| 2025-12-08 | 1,000.00 | 1,016.00 | 984.00 | 1,000.00 | 5,000.00 | 44,016 |
| 2025-12-05 | 999.00 | 1,010.00 | 972.00 | 985.00 | 4,925.00 | 41,195 |
| 2025-12-04 | 1,005.00 | 1,015.00 | 987.00 | 998.00 | 4,990.00 | 62,577 |
| 2025-12-03 | 1,006.00 | 1,033.00 | 989.00 | 1,005.00 | 5,025.00 | 91,432 |
| 2025-12-02 | 1,045.00 | 1,060.00 | 989.00 | 1,030.00 | 5,150.00 | 63,995 |
| 2025-12-01 | 1,029.00 | 1,085.00 | 1,020.00 | 1,045.00 | 5,225.00 | 59,711 |
| 2025-11-28 | 1,006.00 | 1,036.00 | 999.00 | 1,028.00 | 5,140.00 | 60,956 |
| 2025-11-27 | 1,030.00 | 1,031.00 | 973.00 | 1,016.00 | 5,080.00 | 40,282 |
| 2025-11-26 | 1,029.00 | 1,077.00 | 955.00 | 1,029.00 | 5,145.00 | 100,768 |
| 2025-11-25 | 1,057.00 | 1,057.00 | 1,003.00 | 1,029.00 | 5,145.00 | 39,073 |
| 2025-11-24 | 1,045.00 | 1,084.00 | 1,038.00 | 1,062.00 | 5,310.00 | 27,774 |
| 2025-11-21 | 1,078.00 | 1,078.00 | 1,035.00 | 1,045.00 | 5,225.00 | 37,400 |
| 2025-11-20 | 1,058.00 | 1,087.00 | 1,058.00 | 1,079.00 | 5,395.00 | 17,856 |
| 2025-11-19 | 1,076.00 | 1,097.00 | 1,041.00 | 1,058.00 | 5,290.00 | 29,940 |
| 2025-11-18 | 1,072.00 | 1,097.00 | 1,040.00 | 1,076.00 | 5,380.00 | 58,792 |
| 2025-11-17 | 1,062.00 | 1,114.00 | 1,051.00 | 1,071.00 | 5,355.00 | 77,237 |
| 2025-11-14 | 1,145.00 | 1,152.00 | 1,061.00 | 1,089.00 | 5,445.00 | 94,225 |
| 2025-11-13 | 1,135.00 | 1,168.00 | 1,070.00 | 1,153.00 | 5,765.00 | 102,311 |
| 2025-11-12 | 1,103.00 | 1,159.00 | 1,050.00 | 1,122.00 | 5,610.00 | 128,186 |
| 2025-11-11 | 1,210.00 | 1,210.00 | 1,040.00 | 1,106.00 | 5,530.00 | 329,555 |
| 2025-11-10 | 1,250.00 | 1,325.00 | 1,200.00 | 1,216.00 | 6,080.00 | 220,222 |
| 2025-11-07 | 1,253.00 | 1,392.00 | 1,234.00 | 1,271.00 | 6,355.00 | 820,321 |
| 2025-11-06 | 1,061.00 | 1,272.00 | 1,038.00 | 1,203.00 | 6,015.00 | 435,387 |
| 2025-11-05 | 1,058.00 | 1,144.00 | 1,046.00 | 1,071.00 | 5,355.00 | 129,789 |
| 2025-11-04 | 1,085.00 | 1,135.00 | 1,055.00 | 1,059.00 | 5,295.00 | 154,615 |
| 2025-11-03 | 1,120.00 | 1,138.00 | 1,050.00 | 1,062.00 | 5,310.00 | 178,432 |
| 2025-10-31 | 1,202.00 | 1,211.00 | 1,109.00 | 1,127.00 | 5,635.00 | 237,586 |
| 2025-10-30 | 1,186.00 | 1,455.00 | 1,186.00 | 1,195.00 | 5,975.00 | 1,216,436 |
| 2025-10-29 | 1,240.00 | 1,260.00 | 1,180.00 | 1,199.00 | 5,995.00 | 163,668 |
| 2025-10-28 | 1,196.00 | 1,350.00 | 1,160.00 | 1,243.00 | 6,215.00 | 317,251 |
| 2025-10-27 | 1,270.00 | 1,297.00 | 1,188.00 | 1,197.00 | 5,985.00 | 227,610 |
| 2025-10-24 | 1,281.00 | 1,297.00 | 1,215.00 | 1,278.00 | 6,390.00 | 213,995 |
| 2025-10-23 | 1,141.00 | 1,367.00 | 1,141.00 | 1,298.00 | 6,490.00 | 944,970 |
| 2025-10-22 | 1,495.00 | 1,531.00 | 1,350.00 | 1,369.00 | 6,845.00 | 523,019 |
| 2025-10-21 | 1,710.00 | 1,774.00 | 1,427.00 | 1,493.00 | 7,465.00 | 3,406,006 |
| 2025-10-20 | 1,350.00 | 1,435.00 | 1,311.00 | 1,365.00 | 6,825.00 | 166,077 |
← NewerPage 4 of 4 · 230 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.