ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 1,948.00 | 1,991.00 | 1,816.00 | 1,894.00 | 9,470.00 | 40,595 |
| 2025-06-17 | 1,872.00 | 1,885.00 | 1,808.00 | 1,881.00 | 9,405.00 | 38,235 |
| 2025-06-16 | 1,840.00 | 1,887.00 | 1,728.00 | 1,870.00 | 9,350.00 | 75,696 |
| 2025-06-13 | 2,045.00 | 2,090.00 | 1,854.00 | 1,855.00 | 9,275.00 | 64,915 |
| 2025-06-12 | 2,100.00 | 2,120.00 | 2,020.00 | 2,020.00 | 10,100.00 | 24,422 |
| 2025-06-11 | 2,040.00 | 2,140.00 | 1,990.00 | 2,100.00 | 10,500.00 | 39,653 |
| 2025-06-10 | 2,175.00 | 2,220.00 | 1,992.00 | 2,040.00 | 10,200.00 | 47,097 |
| 2025-06-09 | 2,220.00 | 2,280.00 | 2,020.00 | 2,100.00 | 10,500.00 | 56,512 |
| 2025-06-05 | 2,180.00 | 2,250.00 | 2,000.00 | 2,220.00 | 11,100.00 | 33,343 |
| 2025-06-04 | 2,310.00 | 2,310.00 | 2,150.00 | 2,200.00 | 11,000.00 | 25,949 |
| 2025-06-02 | 2,190.00 | 2,350.00 | 2,115.00 | 2,220.00 | 11,100.00 | 82,673 |
| 2025-05-30 | 1,849.00 | 2,195.00 | 1,775.00 | 2,190.00 | 10,950.00 | 145,565 |
| 2025-05-29 | 1,826.00 | 1,880.00 | 1,769.00 | 1,849.00 | 9,245.00 | 81,911 |
| 2025-05-28 | 1,751.00 | 1,869.00 | 1,740.00 | 1,808.00 | 9,040.00 | 49,130 |
| 2025-05-27 | 1,836.00 | 1,960.00 | 1,700.00 | 1,812.00 | 9,060.00 | 143,558 |
| 2025-05-26 | 2,030.00 | 2,070.00 | 1,762.00 | 1,830.00 | 9,150.00 | 181,404 |
| 2025-05-23 | 2,205.00 | 2,210.00 | 1,985.00 | 2,040.00 | 10,200.00 | 99,857 |
| 2025-05-22 | 2,320.00 | 2,320.00 | 2,125.00 | 2,230.00 | 11,150.00 | 58,694 |
| 2025-05-21 | 2,395.00 | 2,395.00 | 2,260.00 | 2,315.00 | 11,575.00 | 29,358 |
| 2025-05-20 | 2,470.00 | 2,495.00 | 2,230.00 | 2,365.00 | 11,825.00 | 54,106 |
| 2025-05-19 | 2,470.00 | 2,565.00 | 2,255.00 | 2,415.00 | 12,075.00 | 71,631 |
| 2025-05-16 | 2,500.00 | 2,570.00 | 2,390.00 | 2,480.00 | 12,400.00 | 73,493 |
| 2025-05-15 | 2,325.00 | 2,485.00 | 2,325.00 | 2,440.00 | 12,200.00 | 39,310 |
| 2025-05-14 | 2,245.00 | 2,560.00 | 2,125.00 | 2,460.00 | 12,300.00 | 228,887 |
| 2025-05-13 | 2,500.00 | 2,545.00 | 2,150.00 | 2,195.00 | 10,975.00 | 122,292 |
| 2025-05-12 | 2,525.00 | 2,625.00 | 2,470.00 | 2,500.00 | 12,500.00 | 32,192 |
| 2025-05-09 | 2,590.00 | 2,720.00 | 2,510.00 | 2,600.00 | 13,000.00 | 48,790 |
| 2025-05-08 | 2,440.00 | 2,665.00 | 2,370.00 | 2,625.00 | 13,125.00 | 78,394 |
| 2025-05-07 | 2,400.00 | 2,545.00 | 2,275.00 | 2,440.00 | 12,200.00 | 130,276 |
| 2025-05-02 | 2,545.00 | 2,740.00 | 2,430.00 | 2,450.00 | 12,250.00 | 116,402 |
| 2025-04-30 | 2,800.00 | 2,805.00 | 2,430.00 | 2,620.00 | 13,100.00 | 165,053 |
| 2025-04-29 | 2,850.00 | 3,040.00 | 2,625.00 | 2,800.00 | 14,000.00 | 221,979 |
| 2025-04-28 | 3,000.00 | 3,000.00 | 2,310.00 | 2,600.00 | 13,000.00 | 169,024 |
| 2025-04-25 | 3,130.00 | 3,130.00 | 2,885.00 | 2,960.00 | 14,800.00 | 69,197 |
| 2025-04-24 | 3,075.00 | 3,190.00 | 2,950.00 | 2,975.00 | 14,875.00 | 78,576 |
| 2025-04-23 | 2,935.00 | 3,290.00 | 2,900.00 | 3,145.00 | 15,725.00 | 299,096 |
| 2025-04-22 | 2,920.00 | 3,010.00 | 2,715.00 | 2,960.00 | 14,800.00 | 125,481 |
| 2025-04-21 | 2,530.00 | 2,990.00 | 2,460.00 | 2,890.00 | 14,450.00 | 296,954 |
| 2025-04-18 | 2,370.00 | 2,535.00 | 2,150.00 | 2,530.00 | 12,650.00 | 171,373 |
| 2025-04-17 | 2,470.00 | 2,650.00 | 2,330.00 | 2,330.00 | 11,650.00 | 165,573 |
| 2025-04-16 | 2,625.00 | 3,030.00 | 2,365.00 | 2,500.00 | 12,500.00 | 663,922 |
| 2025-04-15 | 2,500.00 | 2,895.00 | 2,360.00 | 2,880.00 | 14,400.00 | 790,731 |
| 2025-04-14 | 2,040.00 | 2,490.00 | 2,010.00 | 2,305.00 | 11,525.00 | 722,654 |
| 2025-04-11 | 1,912.00 | 2,350.00 | 1,812.00 | 2,140.00 | 10,700.00 | 1,227,908 |
| 2025-04-10 | 1,554.00 | 1,993.00 | 1,554.00 | 1,830.00 | 9,150.00 | 1,372,976 |
| 2025-04-09 | 1,601.00 | 1,889.00 | 1,496.00 | 1,534.00 | 7,670.00 | 1,609,040 |
| 2025-04-08 | 1,465.00 | 1,466.00 | 1,319.00 | 1,466.00 | 7,330.00 | 658,686 |
| 2025-04-07 | 1,209.00 | 1,212.00 | 1,101.00 | 1,128.00 | 5,640.00 | 262,103 |
| 2025-04-04 | 1,164.00 | 1,164.00 | 1,048.00 | 1,129.00 | 5,645.00 | 136,359 |
| 2025-04-03 | 1,173.00 | 1,285.00 | 1,124.00 | 1,171.00 | 5,855.00 | 349,960 |
| 2025-04-02 | 1,215.00 | 1,299.00 | 1,142.00 | 1,156.00 | 5,780.00 | 311,784 |
| 2025-04-01 | 1,280.00 | 1,320.00 | 1,120.00 | 1,195.00 | 5,975.00 | 531,182 |
| 2025-03-31 | 1,153.00 | 1,360.00 | 1,153.00 | 1,240.00 | 6,200.00 | 959,434 |
| 2025-03-28 | 1,080.00 | 1,250.00 | 1,051.00 | 1,090.00 | 5,450.00 | 1,000,076 |
| 2025-03-27 | 982.00 | 1,148.00 | 942.00 | 982.00 | 4,910.00 | 679,859 |
| 2025-03-26 | 1,293.00 | 1,394.00 | 914.00 | 952.00 | 4,760.00 | 1,570,692 |
| 2025-03-25 | 828.00 | 1,094.00 | 828.00 | 1,094.00 | 5,470.00 | 927,874 |
| 2025-03-24 | 1,045.00 | 1,080.00 | 842.00 | 842.00 | 4,210.00 | 334,494 |
| 2025-03-21 | 1,381.00 | 1,492.00 | 1,188.00 | 1,202.00 | 6,010.00 | 1,117,938 |
| 2025-03-20 | 1,520.00 | 1,601.00 | 1,178.00 | 1,247.00 | 6,235.00 | 844,363 |
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.