ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 793.00 | 796.00 | 752.00 | 762.00 | 3,810.00 | 247,036 |
| 2025-09-25 | 811.00 | 825.00 | 790.00 | 791.00 | 3,955.00 | 279,243 |
| 2025-09-24 | 860.00 | 882.00 | 805.00 | 810.00 | 4,050.00 | 828,803 |
| 2025-09-23 | 845.00 | 883.00 | 806.00 | 827.00 | 4,135.00 | 1,462,698 |
| 2025-09-22 | 1,168.00 | 1,168.00 | 833.00 | 833.00 | 4,165.00 | 5,722,468 |
| 2025-09-19 | 1,713.00 | 1,733.00 | 1,190.00 | 1,190.00 | 5,950.00 | 700,901 |
| 2025-09-18 | 1,700.00 | 1,868.00 | 1,615.00 | 1,699.00 | 8,495.00 | 227,144 |
| 2025-09-17 | 2,075.00 | 2,145.00 | 1,698.00 | 1,698.00 | 8,490.00 | 370,484 |
| 2025-09-16 | 2,015.00 | 2,105.00 | 1,950.00 | 2,075.00 | 10,375.00 | 76,439 |
| 2025-09-15 | 1,914.00 | 2,090.00 | 1,885.00 | 2,045.00 | 10,225.00 | 114,906 |
| 2025-09-12 | 1,922.00 | 1,940.00 | 1,880.00 | 1,914.00 | 9,570.00 | 16,298 |
| 2025-09-11 | 1,923.00 | 1,923.00 | 1,879.00 | 1,922.00 | 9,610.00 | 24,485 |
| 2025-09-10 | 1,945.00 | 1,990.00 | 1,890.00 | 1,923.00 | 9,615.00 | 46,022 |
| 2025-09-09 | 1,977.00 | 2,045.00 | 1,915.00 | 1,969.00 | 9,845.00 | 45,229 |
| 2025-09-08 | 2,075.00 | 2,190.00 | 1,910.00 | 1,977.00 | 9,885.00 | 240,381 |
| 2025-09-05 | 1,793.00 | 2,160.00 | 1,700.00 | 2,060.00 | 10,300.00 | 582,969 |
| 2025-09-04 | 1,736.00 | 1,761.00 | 1,580.00 | 1,748.00 | 8,740.00 | 64,782 |
| 2025-09-03 | 1,632.00 | 1,940.00 | 1,632.00 | 1,752.00 | 8,760.00 | 700,912 |
| 2025-09-02 | 1,800.00 | 1,917.00 | 1,512.00 | 1,611.00 | 8,055.00 | 110,418 |
| 2025-08-14 | 1,720.00 | 1,770.00 | 1,703.00 | 1,755.00 | 8,775.00 | 13,319 |
| 2025-08-13 | 1,794.00 | 1,794.00 | 1,708.00 | 1,718.00 | 8,590.00 | 19,827 |
| 2025-08-12 | 1,800.00 | 1,818.00 | 1,740.00 | 1,755.00 | 8,775.00 | 24,249 |
| 2025-08-11 | 1,841.00 | 1,841.00 | 1,732.00 | 1,775.00 | 8,875.00 | 34,144 |
| 2025-08-08 | 1,780.00 | 1,836.00 | 1,732.00 | 1,793.00 | 8,965.00 | 36,022 |
| 2025-08-07 | 1,800.00 | 1,802.00 | 1,750.00 | 1,779.00 | 8,895.00 | 15,960 |
| 2025-08-06 | 1,800.00 | 1,843.00 | 1,713.00 | 1,790.00 | 8,950.00 | 17,535 |
| 2025-08-05 | 1,860.00 | 1,890.00 | 1,750.00 | 1,786.00 | 8,930.00 | 17,151 |
| 2025-08-04 | 1,858.00 | 2,015.00 | 1,834.00 | 1,848.00 | 9,240.00 | 18,858 |
| 2025-08-01 | 1,996.00 | 2,025.00 | 1,832.00 | 1,858.00 | 9,290.00 | 31,572 |
| 2025-07-31 | 1,888.00 | 1,929.00 | 1,846.00 | 1,923.00 | 9,615.00 | 23,626 |
| 2025-07-30 | 1,972.00 | 1,994.00 | 1,890.00 | 1,895.00 | 9,475.00 | 48,013 |
| 2025-07-29 | 1,800.00 | 2,060.00 | 1,783.00 | 1,995.00 | 9,975.00 | 126,980 |
| 2025-07-28 | 1,808.00 | 1,835.00 | 1,770.00 | 1,781.00 | 8,905.00 | 15,538 |
| 2025-07-25 | 1,750.00 | 1,844.00 | 1,750.00 | 1,808.00 | 9,040.00 | 7,556 |
| 2025-07-24 | 1,850.00 | 1,957.00 | 1,780.00 | 1,780.00 | 8,900.00 | 19,524 |
| 2025-07-23 | 1,790.00 | 1,930.00 | 1,628.00 | 1,865.00 | 9,325.00 | 155,050 |
| 2025-07-22 | 1,900.00 | 1,928.00 | 1,810.00 | 1,900.00 | 9,500.00 | 24,720 |
| 2025-07-21 | 1,909.00 | 1,965.00 | 1,830.00 | 1,900.00 | 9,500.00 | 28,540 |
| 2025-07-18 | 2,030.00 | 2,115.00 | 1,893.00 | 1,909.00 | 9,545.00 | 66,189 |
| 2025-07-17 | 1,956.00 | 2,250.00 | 1,900.00 | 2,030.00 | 10,150.00 | 127,875 |
| 2025-07-16 | 2,010.00 | 2,010.00 | 1,904.00 | 1,956.00 | 9,780.00 | 45,920 |
| 2025-07-15 | 2,130.00 | 2,130.00 | 1,890.00 | 2,010.00 | 10,050.00 | 164,336 |
| 2025-07-14 | 2,255.00 | 2,320.00 | 2,135.00 | 2,140.00 | 10,700.00 | 42,522 |
| 2025-07-11 | 2,310.00 | 2,345.00 | 2,140.00 | 2,255.00 | 11,275.00 | 77,995 |
| 2025-07-10 | 2,295.00 | 2,345.00 | 2,215.00 | 2,305.00 | 11,525.00 | 60,107 |
| 2025-07-09 | 2,240.00 | 2,380.00 | 2,240.00 | 2,295.00 | 11,475.00 | 92,849 |
| 2025-07-08 | 2,040.00 | 2,240.00 | 1,975.00 | 2,240.00 | 11,200.00 | 221,215 |
| 2025-07-07 | 1,766.00 | 2,240.00 | 1,741.00 | 2,070.00 | 10,350.00 | 1,002,006 |
| 2025-07-04 | 1,562.00 | 1,868.00 | 1,562.00 | 1,726.00 | 8,630.00 | 156,374 |
| 2025-07-03 | 1,480.00 | 1,629.00 | 1,459.00 | 1,600.00 | 8,000.00 | 48,730 |
| 2025-07-02 | 1,493.00 | 1,511.00 | 1,440.00 | 1,492.00 | 7,460.00 | 19,253 |
| 2025-07-01 | 1,567.00 | 1,570.00 | 1,470.00 | 1,512.00 | 7,560.00 | 23,177 |
| 2025-06-30 | 1,540.00 | 1,620.00 | 1,519.00 | 1,560.00 | 7,800.00 | 51,193 |
| 2025-06-27 | 1,479.00 | 1,650.00 | 1,391.00 | 1,540.00 | 7,700.00 | 111,879 |
| 2025-06-26 | 1,695.00 | 1,699.00 | 1,458.00 | 1,479.00 | 7,395.00 | 94,824 |
| 2025-06-25 | 1,700.00 | 1,717.00 | 1,635.00 | 1,695.00 | 8,475.00 | 13,693 |
| 2025-06-24 | 1,613.00 | 1,830.00 | 1,550.00 | 1,700.00 | 8,500.00 | 106,090 |
| 2025-06-23 | 1,790.00 | 1,790.00 | 1,590.00 | 1,613.00 | 8,065.00 | 84,509 |
| 2025-06-20 | 1,904.00 | 1,904.00 | 1,779.00 | 1,779.00 | 8,895.00 | 34,180 |
| 2025-06-19 | 1,860.00 | 1,930.00 | 1,860.00 | 1,904.00 | 9,520.00 | 24,066 |
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.