ISE Commerce Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,313.00 | 1,396.00 | 1,213.00 | 1,290.00 | 1,290.00 | 227,026 |
| 2026-10-16 | 1,335.00 | 1,446.00 | 1,313.00 | 1,397.00 | 1,397.00 | 170,522 |
| 2026-10-15 | 1,408.00 | 1,462.00 | 1,290.00 | 1,335.00 | 1,335.00 | 205,396 |
| 2026-10-14 | 1,302.00 | 1,444.00 | 1,253.00 | 1,408.00 | 1,408.00 | 269,669 |
| 2026-10-13 | 1,305.00 | 1,398.00 | 1,235.00 | 1,314.00 | 1,314.00 | 323,512 |
| 2026-10-12 | 1,348.00 | 1,400.00 | 1,292.00 | 1,305.00 | 1,305.00 | 134,520 |
| 2026-10-08 | 1,370.00 | 1,500.00 | 1,275.00 | 1,346.00 | 1,346.00 | 358,358 |
| 2026-10-07 | 1,372.00 | 1,470.00 | 1,350.00 | 1,399.00 | 1,399.00 | 281,586 |
| 2026-10-06 | 1,500.00 | 1,540.00 | 1,295.00 | 1,400.00 | 1,400.00 | 1,646,274 |
| 2026-10-02 | 1,099.00 | 1,349.00 | 1,040.00 | 1,349.00 | 1,349.00 | 1,306,705 |
| 2026-10-01 | 1,105.00 | 1,165.00 | 1,038.00 | 1,038.00 | 1,038.00 | 302,711 |
| 2026-09-30 | 1,100.00 | 1,180.00 | 1,045.00 | 1,087.00 | 1,087.00 | 299,722 |
| 2026-09-29 | 1,260.00 | 1,260.00 | 1,140.00 | 1,160.00 | 1,160.00 | 169,017 |
| 2026-09-28 | 1,253.00 | 1,291.00 | 1,197.00 | 1,205.00 | 1,205.00 | 84,977 |
| 2026-09-23 | 1,206.00 | 1,320.00 | 1,199.00 | 1,254.00 | 1,254.00 | 190,293 |
| 2026-09-22 | 1,265.00 | 1,290.00 | 1,176.00 | 1,206.00 | 1,206.00 | 182,366 |
| 2026-09-21 | 1,466.00 | 1,466.00 | 1,235.00 | 1,265.00 | 1,265.00 | 290,981 |
| 2026-09-18 | 1,257.00 | 1,382.00 | 1,249.00 | 1,360.00 | 1,360.00 | 357,895 |
| 2026-09-17 | 1,240.00 | 1,349.00 | 1,199.00 | 1,244.00 | 1,244.00 | 293,195 |
| 2026-09-16 | 1,210.00 | 1,259.00 | 1,145.00 | 1,145.00 | 1,145.00 | 132,930 |
| 2026-09-15 | 1,164.00 | 1,249.00 | 1,109.00 | 1,214.00 | 1,214.00 | 136,234 |
| 2026-09-14 | 1,110.00 | 1,144.00 | 1,080.00 | 1,118.00 | 1,118.00 | 116,448 |
| 2026-09-11 | 1,230.00 | 1,231.00 | 1,140.00 | 1,168.00 | 1,168.00 | 146,945 |
| 2026-09-10 | 1,106.00 | 1,280.00 | 1,106.00 | 1,238.00 | 1,238.00 | 298,937 |
| 2026-09-09 | 1,260.00 | 1,260.00 | 1,068.00 | 1,133.00 | 1,133.00 | 327,066 |
| 2026-09-08 | 1,180.00 | 1,260.00 | 1,180.00 | 1,239.00 | 1,239.00 | 122,938 |
| 2026-09-07 | 1,179.00 | 1,270.00 | 1,123.00 | 1,214.00 | 1,214.00 | 187,977 |
| 2026-09-04 | 1,123.00 | 1,197.00 | 1,055.00 | 1,155.00 | 1,155.00 | 392,277 |
| 2026-09-03 | 1,464.00 | 1,520.00 | 1,126.00 | 1,175.00 | 1,175.00 | 595,865 |
| 2026-09-02 | 1,346.00 | 1,427.00 | 1,290.00 | 1,389.00 | 1,389.00 | 310,388 |
| 2026-09-01 | 1,233.00 | 1,390.00 | 1,206.00 | 1,346.00 | 1,346.00 | 623,418 |
| 2026-08-31 | 1,180.00 | 1,297.00 | 1,160.00 | 1,234.00 | 1,234.00 | 336,247 |
| 2026-08-28 | 1,111.00 | 1,454.00 | 1,080.00 | 1,227.00 | 1,227.00 | 1,655,090 |
| 2026-08-27 | 950.00 | 1,211.00 | 945.00 | 1,121.00 | 1,121.00 | 2,617,826 |
| 2026-08-26 | 994.00 | 997.00 | 931.00 | 932.00 | 932.00 | 206,327 |
| 2026-08-25 | 989.00 | 1,087.00 | 940.00 | 1,009.00 | 1,009.00 | 579,386 |
| 2026-08-24 | 945.00 | 1,143.00 | 900.00 | 990.00 | 990.00 | 1,389,003 |
| 2026-08-21 | 975.00 | 1,138.00 | 877.00 | 891.00 | 891.00 | 450,546 |
| 2026-08-20 | 1,116.00 | 1,163.00 | 975.00 | 975.00 | 975.00 | 500,085 |
| 2026-08-19 | 1,108.00 | 1,358.00 | 1,012.00 | 1,115.00 | 1,115.00 | 4,049,756 |
| 2026-08-18 | 820.00 | 1,045.00 | 818.00 | 1,045.00 | 1,045.00 | 819,807 |
| 2026-08-14 | 785.00 | 840.00 | 777.00 | 804.00 | 804.00 | 244,492 |
| 2026-08-13 | 811.00 | 990.00 | 785.00 | 790.00 | 790.00 | 823,618 |
| 2026-08-12 | 926.00 | 973.00 | 796.00 | 796.00 | 796.00 | 473,701 |
| 2026-08-11 | 990.00 | 1,000.00 | 919.00 | 926.00 | 926.00 | 240,668 |
| 2026-08-10 | 1,031.00 | 1,070.00 | 956.00 | 992.00 | 992.00 | 282,073 |
| 2026-08-07 | 1,003.00 | 1,300.00 | 984.00 | 1,031.00 | 1,031.00 | 1,527,992 |
| 2026-08-06 | 1,065.00 | 1,065.00 | 997.00 | 1,000.00 | 1,000.00 | 236,050 |
| 2026-08-05 | 1,120.00 | 1,130.00 | 1,023.00 | 1,066.00 | 1,066.00 | 246,053 |
| 2026-08-04 | 1,211.00 | 1,245.00 | 1,086.00 | 1,098.00 | 1,098.00 | 427,036 |
| 2026-08-03 | 1,202.00 | 1,280.00 | 1,181.00 | 1,235.00 | 1,235.00 | 194,916 |
| 2026-07-31 | 1,201.00 | 1,336.00 | 1,201.00 | 1,238.00 | 1,238.00 | 260,682 |
| 2026-07-30 | 1,313.00 | 1,406.00 | 1,184.00 | 1,255.00 | 1,255.00 | 526,300 |
| 2026-07-29 | 1,550.00 | 1,550.00 | 1,141.00 | 1,304.00 | 1,304.00 | 1,428,364 |
| 2026-07-28 | 1,280.00 | 1,500.00 | 1,200.00 | 1,230.00 | 1,230.00 | 1,342,334 |
| 2026-07-27 | 1,176.00 | 1,540.00 | 1,058.00 | 1,235.00 | 1,235.00 | 3,091,479 |
| 2026-07-24 | 903.00 | 1,207.00 | 841.00 | 1,207.00 | 1,207.00 | 715,177 |
| 2026-07-23 | 1,088.00 | 1,247.00 | 923.00 | 929.00 | 929.00 | 1,950,595 |
| 2026-07-22 | 1,498.00 | 1,683.00 | 1,122.00 | 1,122.00 | 1,122.00 | 3,836,089 |
| 2026-07-21 | 1,602.00 | 1,602.00 | 1,480.00 | 1,602.00 | 1,602.00 | 556,957 |
Page 1 of 20 · 1,199 trading daysOlder →
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.