ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-19 | 1,175.00 | 1,394.00 | 1,166.00 | 1,394.00 | 6,970.00 | 1,630,823 |
| 2025-03-18 | 931.00 | 1,073.00 | 925.00 | 1,073.00 | 5,365.00 | 841,361 |
| 2025-03-17 | 636.00 | 826.00 | 636.00 | 826.00 | 4,130.00 | 365,221 |
| 2025-03-14 | 639.00 | 640.00 | 610.00 | 636.00 | 3,180.00 | 14,723 |
| 2025-03-13 | 658.00 | 664.00 | 600.00 | 640.00 | 3,200.00 | 36,610 |
| 2025-03-12 | 700.00 | 707.00 | 635.00 | 658.00 | 3,290.00 | 20,854 |
| 2025-03-11 | 700.00 | 700.00 | 645.00 | 674.00 | 3,370.00 | 15,062 |
| 2025-03-10 | 792.00 | 799.00 | 641.00 | 669.00 | 3,345.00 | 40,535 |
| 2025-03-07 | 807.00 | 824.00 | 782.00 | 792.00 | 3,960.00 | 12,640 |
| 2025-03-06 | 811.00 | 839.00 | 800.00 | 819.00 | 4,095.00 | 14,489 |
| 2025-03-05 | 817.00 | 829.00 | 791.00 | 810.00 | 4,050.00 | 3,082 |
| 2025-03-04 | 816.00 | 835.00 | 771.00 | 817.00 | 4,085.00 | 8,456 |
| 2025-02-28 | 802.00 | 825.00 | 790.00 | 818.00 | 4,090.00 | 9,552 |
| 2025-02-27 | 810.00 | 814.00 | 795.00 | 803.00 | 4,015.00 | 2,858 |
| 2025-02-26 | 833.00 | 865.00 | 793.00 | 801.00 | 4,005.00 | 13,422 |
| 2025-02-25 | 812.00 | 838.00 | 803.00 | 833.00 | 4,165.00 | 5,762 |
| 2025-02-24 | 818.00 | 875.00 | 809.00 | 810.00 | 4,050.00 | 8,389 |
| 2025-02-21 | 839.00 | 858.00 | 806.00 | 818.00 | 4,090.00 | 8,898 |
| 2025-02-20 | 857.00 | 875.00 | 801.00 | 842.00 | 4,210.00 | 7,428 |
| 2025-02-19 | 854.00 | 864.00 | 841.00 | 857.00 | 4,285.00 | 5,960 |
| 2025-02-18 | 858.00 | 865.00 | 842.00 | 854.00 | 4,270.00 | 4,429 |
| 2025-02-17 | 870.00 | 882.00 | 839.00 | 867.00 | 4,335.00 | 6,061 |
| 2025-02-14 | 893.00 | 893.00 | 820.00 | 870.00 | 4,350.00 | 10,747 |
| 2025-02-13 | 861.00 | 880.00 | 852.00 | 872.00 | 4,360.00 | 4,566 |
| 2025-02-12 | 876.00 | 876.00 | 820.00 | 861.00 | 4,305.00 | 4,385 |
| 2025-02-11 | 878.00 | 878.00 | 867.00 | 876.00 | 4,380.00 | 3,603 |
| 2025-02-10 | 880.00 | 893.00 | 859.00 | 883.00 | 4,415.00 | 4,728 |
| 2025-02-07 | 888.00 | 897.00 | 856.00 | 889.00 | 4,445.00 | 9,694 |
| 2025-02-06 | 900.00 | 900.00 | 861.00 | 888.00 | 4,440.00 | 3,077 |
| 2025-02-05 | 856.00 | 895.00 | 856.00 | 887.00 | 4,435.00 | 17,642 |
| 2025-02-04 | 840.00 | 882.00 | 800.00 | 856.00 | 4,280.00 | 15,068 |
| 2025-02-03 | 861.00 | 863.00 | 824.00 | 847.00 | 4,235.00 | 2,160 |
| 2025-01-31 | 865.00 | 898.00 | 819.00 | 868.00 | 4,340.00 | 13,106 |
| 2025-01-24 | 880.00 | 880.00 | 815.00 | 863.00 | 4,315.00 | 5,607 |
| 2025-01-23 | 878.00 | 888.00 | 781.00 | 880.00 | 4,400.00 | 30,271 |
| 2025-01-22 | 893.00 | 900.00 | 867.00 | 878.00 | 4,390.00 | 2,047 |
| 2025-01-21 | 892.00 | 892.00 | 877.00 | 891.00 | 4,455.00 | 3,541 |
| 2025-01-20 | 890.00 | 899.00 | 805.00 | 893.00 | 4,465.00 | 5,997 |
| 2025-01-17 | 886.00 | 895.00 | 840.00 | 890.00 | 4,450.00 | 11,986 |
| 2025-01-16 | 907.00 | 910.00 | 842.00 | 886.00 | 4,430.00 | 5,596 |
| 2025-01-15 | 902.00 | 907.00 | 885.00 | 903.00 | 4,515.00 | 7,010 |
| 2025-01-14 | 914.00 | 915.00 | 878.00 | 902.00 | 4,510.00 | 7,405 |
| 2025-01-13 | 928.00 | 935.00 | 891.00 | 915.00 | 4,575.00 | 11,284 |
| 2025-01-10 | 920.00 | 938.00 | 899.00 | 928.00 | 4,640.00 | 7,696 |
| 2025-01-09 | 927.00 | 935.00 | 899.00 | 913.00 | 4,565.00 | 4,348 |
| 2025-01-08 | 930.00 | 944.00 | 910.00 | 927.00 | 4,635.00 | 3,314 |
| 2025-01-07 | 973.00 | 973.00 | 895.00 | 930.00 | 4,650.00 | 8,362 |
| 2025-01-06 | 901.00 | 952.00 | 896.00 | 929.00 | 4,645.00 | 11,648 |
| 2025-01-03 | 904.00 | 909.00 | 880.00 | 901.00 | 4,505.00 | 4,869 |
| 2025-01-02 | 893.00 | 907.00 | 876.00 | 904.00 | 4,520.00 | 4,822 |
| 2024-12-30 | 907.00 | 912.00 | 880.00 | 903.00 | 4,515.00 | 7,462 |
| 2024-12-27 | 923.00 | 945.00 | 906.00 | 915.00 | 4,575.00 | 4,229 |
| 2024-12-26 | 943.00 | 979.00 | 904.00 | 914.00 | 4,570.00 | 12,123 |
| 2024-12-24 | 937.00 | 979.00 | 925.00 | 943.00 | 4,715.00 | 3,712 |
| 2024-12-23 | 917.00 | 943.00 | 910.00 | 940.00 | 4,700.00 | 2,921 |
| 2024-12-20 | 958.00 | 958.00 | 930.00 | 941.00 | 4,705.00 | 2,611 |
| 2024-12-19 | 967.00 | 967.00 | 918.00 | 958.00 | 4,790.00 | 5,872 |
| 2024-12-18 | 980.00 | 993.00 | 946.00 | 967.00 | 4,835.00 | 5,280 |
| 2024-12-17 | 990.00 | 991.00 | 950.00 | 985.00 | 4,925.00 | 9,703 |
| 2024-12-16 | 979.00 | 999.00 | 952.00 | 979.00 | 4,895.00 | 10,565 |
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.