Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7,400.00 | 7,500.00 | 7,310.00 | 7,340.00 | 7,340.00 | 27,785 |
| 2025-04-25 | 7,350.00 | 7,520.00 | 7,320.00 | 7,460.00 | 7,460.00 | 21,971 |
| 2025-04-24 | 7,400.00 | 7,500.00 | 7,270.00 | 7,380.00 | 7,380.00 | 32,266 |
| 2025-04-23 | 7,410.00 | 7,450.00 | 7,000.00 | 7,400.00 | 7,400.00 | 35,426 |
| 2025-04-22 | 7,140.00 | 7,350.00 | 7,140.00 | 7,210.00 | 7,210.00 | 22,772 |
| 2025-04-21 | 7,290.00 | 7,390.00 | 7,220.00 | 7,230.00 | 7,230.00 | 11,874 |
| 2025-04-18 | 7,410.00 | 7,410.00 | 7,140.00 | 7,340.00 | 7,340.00 | 14,241 |
| 2025-04-17 | 7,150.00 | 7,400.00 | 7,150.00 | 7,380.00 | 7,380.00 | 26,444 |
| 2025-04-16 | 7,440.00 | 7,600.00 | 7,130.00 | 7,230.00 | 7,230.00 | 36,341 |
| 2025-04-15 | 7,000.00 | 7,590.00 | 7,000.00 | 7,440.00 | 7,440.00 | 90,226 |
| 2025-04-14 | 6,860.00 | 7,100.00 | 6,710.00 | 7,080.00 | 7,080.00 | 51,447 |
| 2025-04-11 | 6,550.00 | 6,890.00 | 6,460.00 | 6,860.00 | 6,860.00 | 32,189 |
| 2025-04-10 | 6,300.00 | 6,890.00 | 6,300.00 | 6,700.00 | 6,700.00 | 59,406 |
| 2025-04-09 | 6,030.00 | 6,200.00 | 6,000.00 | 6,170.00 | 6,170.00 | 24,845 |
| 2025-04-08 | 6,200.00 | 6,410.00 | 6,160.00 | 6,160.00 | 6,160.00 | 24,648 |
| 2025-04-07 | 6,640.00 | 6,640.00 | 6,130.00 | 6,160.00 | 6,160.00 | 62,105 |
| 2025-04-04 | 6,410.00 | 6,780.00 | 6,400.00 | 6,700.00 | 6,700.00 | 25,483 |
| 2025-04-03 | 6,680.00 | 6,680.00 | 6,400.00 | 6,630.00 | 6,630.00 | 13,360 |
| 2025-04-02 | 6,820.00 | 6,900.00 | 6,560.00 | 6,680.00 | 6,680.00 | 36,548 |
| 2025-04-01 | 6,680.00 | 6,980.00 | 6,630.00 | 6,810.00 | 6,810.00 | 58,899 |
| 2025-03-31 | 6,500.00 | 6,780.00 | 6,440.00 | 6,620.00 | 6,620.00 | 30,141 |
| 2025-03-28 | 6,850.00 | 6,860.00 | 6,500.00 | 6,610.00 | 6,610.00 | 56,767 |
| 2025-03-27 | 6,900.00 | 7,040.00 | 6,800.00 | 6,890.00 | 6,890.00 | 24,983 |
| 2025-03-26 | 6,970.00 | 7,060.00 | 6,870.00 | 7,000.00 | 7,000.00 | 24,624 |
| 2025-03-25 | 7,020.00 | 7,200.00 | 6,950.00 | 7,020.00 | 7,020.00 | 38,421 |
| 2025-03-24 | 7,120.00 | 7,280.00 | 7,050.00 | 7,080.00 | 7,080.00 | 13,113 |
| 2025-03-21 | 7,300.00 | 7,380.00 | 7,060.00 | 7,120.00 | 7,120.00 | 28,362 |
| 2025-03-20 | 7,380.00 | 7,520.00 | 7,250.00 | 7,340.00 | 7,340.00 | 20,710 |
| 2025-03-19 | 7,530.00 | 7,690.00 | 7,340.00 | 7,340.00 | 7,340.00 | 39,227 |
| 2025-03-18 | 7,480.00 | 7,720.00 | 7,450.00 | 7,550.00 | 7,550.00 | 21,171 |
| 2025-03-17 | 7,640.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | 39,158 |
| 2025-03-14 | 7,370.00 | 7,670.00 | 7,300.00 | 7,630.00 | 7,630.00 | 20,912 |
| 2025-03-13 | 7,580.00 | 7,700.00 | 7,300.00 | 7,430.00 | 7,430.00 | 25,560 |
| 2025-03-12 | 7,380.00 | 7,850.00 | 7,300.00 | 7,570.00 | 7,570.00 | 45,457 |
| 2025-03-11 | 7,080.00 | 7,430.00 | 7,080.00 | 7,380.00 | 7,380.00 | 36,873 |
| 2025-03-10 | 7,390.00 | 7,610.00 | 7,120.00 | 7,500.00 | 7,500.00 | 26,431 |
| 2025-03-07 | 7,760.00 | 7,880.00 | 7,050.00 | 7,390.00 | 7,390.00 | 85,311 |
| 2025-03-06 | 7,820.00 | 8,000.00 | 7,670.00 | 7,820.00 | 7,820.00 | 29,744 |
| 2025-03-05 | 7,590.00 | 7,900.00 | 7,590.00 | 7,820.00 | 7,820.00 | 39,797 |
| 2025-03-04 | 7,600.00 | 7,750.00 | 7,430.00 | 7,590.00 | 7,590.00 | 48,839 |
| 2025-02-28 | 8,010.00 | 8,100.00 | 7,750.00 | 7,820.00 | 7,820.00 | 72,654 |
| 2025-02-27 | 8,340.00 | 8,430.00 | 8,140.00 | 8,180.00 | 8,180.00 | 52,789 |
| 2025-02-26 | 8,410.00 | 8,460.00 | 8,260.00 | 8,360.00 | 8,360.00 | 53,030 |
| 2025-02-25 | 8,660.00 | 8,680.00 | 8,350.00 | 8,410.00 | 8,410.00 | 102,108 |
| 2025-02-24 | 8,660.00 | 9,000.00 | 8,410.00 | 8,710.00 | 8,710.00 | 177,528 |
| 2025-02-21 | 8,660.00 | 8,880.00 | 8,500.00 | 8,620.00 | 8,620.00 | 129,316 |
| 2025-02-20 | 9,160.00 | 9,210.00 | 8,710.00 | 8,750.00 | 8,750.00 | 245,900 |
| 2025-02-19 | 9,400.00 | 9,400.00 | 9,010.00 | 9,100.00 | 9,100.00 | 331,347 |
| 2025-02-18 | 9,050.00 | 10,390.00 | 8,850.00 | 9,350.00 | 9,350.00 | 3,835,695 |
| 2025-02-17 | 8,190.00 | 9,530.00 | 8,150.00 | 9,050.00 | 9,050.00 | 2,876,534 |
| 2025-02-14 | 8,030.00 | 8,200.00 | 7,880.00 | 7,970.00 | 7,970.00 | 40,680 |
| 2025-02-13 | 7,850.00 | 8,190.00 | 7,770.00 | 8,020.00 | 8,020.00 | 65,076 |
| 2025-02-12 | 8,200.00 | 8,210.00 | 7,840.00 | 7,850.00 | 7,850.00 | 105,377 |
| 2025-02-11 | 8,590.00 | 8,600.00 | 8,240.00 | 8,300.00 | 8,300.00 | 106,807 |
| 2025-02-10 | 8,320.00 | 8,650.00 | 8,070.00 | 8,490.00 | 8,490.00 | 167,592 |
| 2025-02-07 | 8,290.00 | 8,510.00 | 7,960.00 | 8,340.00 | 8,340.00 | 151,170 |
| 2025-02-06 | 8,510.00 | 8,590.00 | 8,200.00 | 8,260.00 | 8,260.00 | 137,314 |
| 2025-02-05 | 8,310.00 | 8,680.00 | 8,260.00 | 8,540.00 | 8,540.00 | 177,273 |
| 2025-02-04 | 8,020.00 | 8,320.00 | 8,020.00 | 8,300.00 | 8,300.00 | 124,082 |
| 2025-02-03 | 8,110.00 | 8,290.00 | 7,900.00 | 7,970.00 | 7,970.00 | 175,723 |
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.