ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 1,674.00 | 1,699.00 | 1,641.00 | 1,680.00 | 8,400.00 | 9,546 |
| 2024-09-11 | 1,680.00 | 1,732.00 | 1,622.00 | 1,679.00 | 8,395.00 | 16,582 |
| 2024-09-10 | 1,817.00 | 1,817.00 | 1,651.00 | 1,680.00 | 8,400.00 | 23,874 |
| 2024-09-09 | 1,771.00 | 1,820.00 | 1,737.00 | 1,798.00 | 8,990.00 | 18,356 |
| 2024-09-06 | 1,722.00 | 1,867.00 | 1,693.00 | 1,793.00 | 8,965.00 | 37,678 |
| 2024-09-05 | 1,750.00 | 1,770.00 | 1,690.00 | 1,723.00 | 8,615.00 | 20,445 |
| 2024-09-04 | 1,730.00 | 1,807.00 | 1,678.00 | 1,737.00 | 8,685.00 | 38,120 |
| 2024-09-03 | 1,970.00 | 2,025.00 | 1,742.00 | 1,765.00 | 8,825.00 | 123,208 |
| 2024-09-02 | 2,200.00 | 2,635.00 | 1,940.00 | 1,996.00 | 9,980.00 | 901,255 |
| 2024-08-30 | 2,040.00 | 2,040.00 | 1,994.00 | 2,030.00 | 10,150.00 | 7,288 |
| 2024-08-29 | 2,035.00 | 2,090.00 | 1,970.00 | 2,040.00 | 10,200.00 | 6,347 |
| 2024-08-28 | 2,060.00 | 2,130.00 | 2,020.00 | 2,095.00 | 10,475.00 | 14,143 |
| 2024-08-27 | 2,090.00 | 2,090.00 | 1,940.00 | 2,010.00 | 10,050.00 | 4,182 |
| 2024-08-26 | 2,050.00 | 2,065.00 | 2,000.00 | 2,045.00 | 10,225.00 | 1,672 |
| 2024-08-23 | 2,090.00 | 2,090.00 | 1,972.00 | 2,040.00 | 10,200.00 | 4,271 |
| 2024-08-22 | 2,030.00 | 2,030.00 | 1,930.00 | 2,005.00 | 10,025.00 | 2,502 |
| 2024-08-21 | 2,010.00 | 2,075.00 | 1,990.00 | 2,000.00 | 10,000.00 | 2,844 |
| 2024-08-20 | 2,125.00 | 2,165.00 | 1,995.00 | 1,996.00 | 9,980.00 | 27,824 |
| 2024-08-19 | 2,155.00 | 2,220.00 | 2,105.00 | 2,125.00 | 10,625.00 | 11,792 |
| 2024-08-16 | 2,205.00 | 2,240.00 | 2,170.00 | 2,175.00 | 10,875.00 | 4,580 |
| 2024-08-14 | 2,265.00 | 2,265.00 | 2,180.00 | 2,200.00 | 11,000.00 | 7,107 |
| 2024-08-13 | 2,225.00 | 2,265.00 | 2,155.00 | 2,225.00 | 11,125.00 | 7,298 |
| 2024-08-12 | 2,385.00 | 2,390.00 | 2,225.00 | 2,225.00 | 11,125.00 | 15,753 |
| 2024-08-09 | 2,405.00 | 2,405.00 | 2,260.00 | 2,395.00 | 11,975.00 | 15,996 |
| 2024-08-08 | 2,300.00 | 2,400.00 | 2,195.00 | 2,385.00 | 11,925.00 | 15,918 |
| 2024-08-07 | 2,150.00 | 2,340.00 | 2,140.00 | 2,300.00 | 11,500.00 | 25,337 |
| 2024-08-06 | 2,100.00 | 2,190.00 | 2,080.00 | 2,170.00 | 10,850.00 | 26,514 |
| 2024-08-05 | 2,315.00 | 2,335.00 | 2,115.00 | 2,120.00 | 10,600.00 | 27,928 |
| 2024-08-02 | 2,340.00 | 2,385.00 | 2,300.00 | 2,340.00 | 11,700.00 | 2,970 |
| 2024-08-01 | 2,425.00 | 2,435.00 | 2,330.00 | 2,390.00 | 11,950.00 | 15,808 |
| 2024-07-31 | 2,420.00 | 2,480.00 | 2,280.00 | 2,425.00 | 12,125.00 | 16,696 |
| 2024-07-30 | 2,550.00 | 2,600.00 | 2,370.00 | 2,420.00 | 12,100.00 | 13,205 |
| 2024-07-29 | 2,490.00 | 2,590.00 | 2,320.00 | 2,550.00 | 12,750.00 | 25,824 |
| 2024-07-26 | 2,520.00 | 2,550.00 | 2,395.00 | 2,490.00 | 12,450.00 | 13,678 |
| 2024-07-25 | 2,440.00 | 2,605.00 | 2,440.00 | 2,520.00 | 12,600.00 | 6,599 |
| 2024-07-24 | 2,685.00 | 2,710.00 | 2,525.00 | 2,525.00 | 12,625.00 | 15,321 |
| 2024-07-23 | 2,700.00 | 2,820.00 | 2,650.00 | 2,710.00 | 13,550.00 | 26,737 |
| 2024-07-22 | 2,620.00 | 2,880.00 | 2,435.00 | 2,750.00 | 13,750.00 | 74,863 |
| 2024-07-19 | 2,715.00 | 2,830.00 | 2,575.00 | 2,630.00 | 13,150.00 | 26,787 |
| 2024-07-18 | 2,800.00 | 2,885.00 | 2,650.00 | 2,710.00 | 13,550.00 | 31,201 |
| 2024-07-17 | 2,700.00 | 2,875.00 | 2,680.00 | 2,800.00 | 14,000.00 | 53,836 |
| 2024-07-16 | 2,725.00 | 2,830.00 | 2,610.00 | 2,670.00 | 13,350.00 | 55,605 |
| 2024-07-12 | 2,480.00 | 2,480.00 | 2,320.00 | 2,350.00 | 11,750.00 | 9,257 |
| 2024-07-11 | 2,410.00 | 2,555.00 | 2,350.00 | 2,460.00 | 12,300.00 | 20,143 |
| 2024-07-10 | 2,150.00 | 2,600.00 | 2,150.00 | 2,480.00 | 12,400.00 | 124,722 |
| 2024-07-09 | 2,170.00 | 2,195.00 | 2,110.00 | 2,160.00 | 10,800.00 | 4,841 |
| 2024-07-08 | 2,150.00 | 2,200.00 | 2,140.00 | 2,170.00 | 10,850.00 | 3,048 |
| 2024-07-05 | 2,110.00 | 2,200.00 | 2,110.00 | 2,170.00 | 10,850.00 | 3,368 |
| 2024-07-04 | 2,120.00 | 2,225.00 | 2,080.00 | 2,110.00 | 10,550.00 | 4,536 |
| 2024-07-03 | 2,110.00 | 2,225.00 | 2,110.00 | 2,120.00 | 10,600.00 | 3,898 |
| 2024-07-02 | 2,235.00 | 2,250.00 | 2,090.00 | 2,125.00 | 10,625.00 | 11,987 |
| 2024-07-01 | 2,345.00 | 2,380.00 | 2,225.00 | 2,270.00 | 11,350.00 | 18,539 |
| 2024-06-28 | 2,120.00 | 2,400.00 | 2,120.00 | 2,345.00 | 11,725.00 | 31,737 |
| 2024-06-27 | 2,145.00 | 2,260.00 | 2,135.00 | 2,155.00 | 10,775.00 | 8,630 |
| 2024-06-26 | 2,200.00 | 2,290.00 | 2,145.00 | 2,175.00 | 10,875.00 | 9,236 |
| 2024-06-25 | 2,305.00 | 2,305.00 | 2,200.00 | 2,200.00 | 11,000.00 | 15,933 |
| 2024-06-24 | 2,425.00 | 2,435.00 | 2,200.00 | 2,280.00 | 11,400.00 | 22,554 |
| 2024-06-21 | 2,690.00 | 2,775.00 | 2,350.00 | 2,400.00 | 12,000.00 | 56,216 |
| 2024-06-20 | 2,515.00 | 2,800.00 | 2,400.00 | 2,690.00 | 13,450.00 | 80,445 |
| 2024-06-19 | 2,445.00 | 2,800.00 | 2,390.00 | 2,520.00 | 12,600.00 | 154,693 |
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.