ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 991.00 | 994.00 | 935.00 | 979.00 | 4,895.00 | 14,146 |
| 2024-12-12 | 998.00 | 999.00 | 949.00 | 958.00 | 4,790.00 | 11,108 |
| 2024-12-11 | 970.00 | 970.00 | 915.00 | 952.00 | 4,760.00 | 124,430 |
| 2024-12-10 | 895.00 | 949.00 | 891.00 | 932.00 | 4,660.00 | 25,641 |
| 2024-12-09 | 899.00 | 920.00 | 871.00 | 882.00 | 4,410.00 | 30,439 |
| 2024-12-06 | 885.00 | 894.00 | 842.00 | 889.00 | 4,445.00 | 16,846 |
| 2024-12-05 | 912.00 | 912.00 | 866.00 | 885.00 | 4,425.00 | 26,436 |
| 2024-12-04 | 884.00 | 973.00 | 870.00 | 911.00 | 4,555.00 | 44,137 |
| 2024-12-03 | 899.00 | 1,065.00 | 875.00 | 978.00 | 4,890.00 | 386,019 |
| 2024-12-02 | 926.00 | 926.00 | 855.00 | 910.00 | 4,550.00 | 24,184 |
| 2024-11-29 | 894.00 | 995.00 | 828.00 | 888.00 | 4,440.00 | 45,176 |
| 2024-11-28 | 985.00 | 985.00 | 860.00 | 896.00 | 4,480.00 | 36,183 |
| 2024-11-27 | 1,035.00 | 1,042.00 | 951.00 | 969.00 | 4,845.00 | 38,143 |
| 2024-11-26 | 1,018.00 | 1,040.00 | 966.00 | 1,000.00 | 5,000.00 | 80,880 |
| 2024-11-25 | 987.00 | 1,187.00 | 884.00 | 995.00 | 4,975.00 | 624,985 |
| 2024-11-22 | 1,170.00 | 1,382.00 | 927.00 | 940.00 | 4,700.00 | 1,230,937 |
| 2024-11-21 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 5,365.00 | 79,174 |
| 2024-11-20 | 827.00 | 844.00 | 778.00 | 826.00 | 4,130.00 | 35,158 |
| 2024-11-19 | 818.00 | 836.00 | 796.00 | 826.00 | 4,130.00 | 10,200 |
| 2024-11-18 | 899.00 | 899.00 | 791.00 | 819.00 | 4,095.00 | 19,242 |
| 2024-11-15 | 865.00 | 865.00 | 802.00 | 850.00 | 4,250.00 | 13,135 |
| 2024-11-14 | 943.00 | 971.00 | 759.00 | 851.00 | 4,255.00 | 104,450 |
| 2024-11-13 | 1,037.00 | 1,110.00 | 951.00 | 972.00 | 4,860.00 | 22,078 |
| 2024-11-12 | 1,123.00 | 1,124.00 | 1,031.00 | 1,046.00 | 5,230.00 | 16,925 |
| 2024-11-11 | 1,139.00 | 1,150.00 | 1,022.00 | 1,124.00 | 5,620.00 | 31,786 |
| 2024-11-08 | 1,228.00 | 1,228.00 | 1,131.00 | 1,139.00 | 5,695.00 | 21,018 |
| 2024-11-07 | 1,243.00 | 1,256.00 | 1,219.00 | 1,227.00 | 6,135.00 | 5,226 |
| 2024-11-06 | 1,267.00 | 1,300.00 | 1,228.00 | 1,243.00 | 6,215.00 | 7,879 |
| 2024-11-05 | 1,256.00 | 1,292.00 | 1,256.00 | 1,279.00 | 6,395.00 | 7,285 |
| 2024-11-04 | 1,253.00 | 1,319.00 | 1,240.00 | 1,260.00 | 6,300.00 | 9,036 |
| 2024-11-01 | 1,270.00 | 1,298.00 | 1,201.00 | 1,253.00 | 6,265.00 | 4,725 |
| 2024-10-31 | 1,292.00 | 1,319.00 | 1,239.00 | 1,299.00 | 6,495.00 | 12,396 |
| 2024-10-30 | 1,268.00 | 1,284.00 | 1,257.00 | 1,275.00 | 6,375.00 | 2,727 |
| 2024-10-29 | 1,270.00 | 1,312.00 | 1,252.00 | 1,268.00 | 6,340.00 | 10,725 |
| 2024-10-28 | 1,299.00 | 1,310.00 | 1,240.00 | 1,270.00 | 6,350.00 | 28,299 |
| 2024-10-25 | 1,332.00 | 1,348.00 | 1,275.00 | 1,299.00 | 6,495.00 | 11,237 |
| 2024-10-24 | 1,383.00 | 1,386.00 | 1,327.00 | 1,332.00 | 6,660.00 | 10,237 |
| 2024-10-23 | 1,405.00 | 1,405.00 | 1,371.00 | 1,383.00 | 6,915.00 | 8,439 |
| 2024-10-22 | 1,397.00 | 1,479.00 | 1,385.00 | 1,405.00 | 7,025.00 | 7,922 |
| 2024-10-21 | 1,448.00 | 1,448.00 | 1,399.00 | 1,428.00 | 7,140.00 | 11,089 |
| 2024-10-18 | 1,487.00 | 1,518.00 | 1,440.00 | 1,464.00 | 7,320.00 | 8,919 |
| 2024-10-17 | 1,529.00 | 1,545.00 | 1,490.00 | 1,495.00 | 7,475.00 | 2,932 |
| 2024-10-16 | 1,526.00 | 1,550.00 | 1,495.00 | 1,503.00 | 7,515.00 | 4,035 |
| 2024-10-15 | 1,539.00 | 1,539.00 | 1,485.00 | 1,527.00 | 7,635.00 | 3,277 |
| 2024-10-14 | 1,519.00 | 1,540.00 | 1,462.00 | 1,539.00 | 7,695.00 | 9,549 |
| 2024-10-11 | 1,539.00 | 1,539.00 | 1,420.00 | 1,519.00 | 7,595.00 | 23,198 |
| 2024-10-10 | 1,615.00 | 1,631.00 | 1,535.00 | 1,540.00 | 7,700.00 | 25,036 |
| 2024-10-08 | 1,610.00 | 1,670.00 | 1,603.00 | 1,632.00 | 8,160.00 | 21,408 |
| 2024-10-07 | 1,643.00 | 1,676.00 | 1,565.00 | 1,602.00 | 8,010.00 | 29,151 |
| 2024-10-04 | 1,562.00 | 1,815.00 | 1,562.00 | 1,643.00 | 8,215.00 | 424,473 |
| 2024-10-02 | 1,591.00 | 1,591.00 | 1,542.00 | 1,562.00 | 7,810.00 | 32,823 |
| 2024-09-30 | 1,500.00 | 1,940.00 | 1,500.00 | 1,615.00 | 8,075.00 | 498,219 |
| 2024-09-27 | 1,514.00 | 1,524.00 | 1,452.00 | 1,498.00 | 7,490.00 | 17,542 |
| 2024-09-26 | 1,490.00 | 1,536.00 | 1,464.00 | 1,514.00 | 7,570.00 | 24,432 |
| 2024-09-25 | 1,547.00 | 1,584.00 | 1,499.00 | 1,505.00 | 7,525.00 | 14,943 |
| 2024-09-24 | 1,615.00 | 1,615.00 | 1,522.00 | 1,568.00 | 7,840.00 | 20,008 |
| 2024-09-23 | 1,598.00 | 1,620.00 | 1,544.00 | 1,595.00 | 7,975.00 | 12,699 |
| 2024-09-20 | 1,635.00 | 1,673.00 | 1,590.00 | 1,598.00 | 7,990.00 | 8,035 |
| 2024-09-19 | 1,633.00 | 1,647.00 | 1,575.00 | 1,635.00 | 8,175.00 | 14,165 |
| 2024-09-13 | 1,663.00 | 1,714.00 | 1,550.00 | 1,605.00 | 8,025.00 | 23,185 |
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.