ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 35,850.00 | 36,850.00 | 35,350.00 | 36,050.00 | 36,050.00 | 245,545 |
| 2024-07-24 | 36,000.00 | 38,300.00 | 36,000.00 | 37,050.00 | 37,050.00 | 261,933 |
| 2024-07-23 | 37,700.00 | 38,000.00 | 36,250.00 | 36,700.00 | 36,700.00 | 261,962 |
| 2024-07-22 | 38,400.00 | 38,950.00 | 36,800.00 | 37,350.00 | 37,350.00 | 242,822 |
| 2024-07-19 | 39,100.00 | 39,400.00 | 37,700.00 | 38,850.00 | 38,850.00 | 341,619 |
| 2024-07-18 | 38,900.00 | 40,450.00 | 38,500.00 | 39,600.00 | 39,600.00 | 285,907 |
| 2024-07-17 | 41,450.00 | 42,000.00 | 39,850.00 | 39,900.00 | 39,900.00 | 399,082 |
| 2024-07-16 | 44,700.00 | 44,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | 409,035 |
| 2024-07-15 | 44,950.00 | 45,700.00 | 44,300.00 | 44,500.00 | 44,500.00 | 114,730 |
| 2024-07-12 | 46,000.00 | 47,750.00 | 44,400.00 | 44,850.00 | 44,850.00 | 426,160 |
| 2024-07-11 | 45,100.00 | 45,350.00 | 44,350.00 | 44,350.00 | 44,350.00 | 205,125 |
| 2024-07-10 | 45,450.00 | 45,500.00 | 44,000.00 | 45,000.00 | 45,000.00 | 199,844 |
| 2024-07-09 | 47,250.00 | 47,700.00 | 45,150.00 | 45,400.00 | 45,400.00 | 291,685 |
| 2024-07-08 | 45,150.00 | 47,750.00 | 44,350.00 | 47,200.00 | 47,200.00 | 278,997 |
| 2024-07-05 | 44,900.00 | 46,050.00 | 44,800.00 | 45,100.00 | 45,100.00 | 181,008 |
| 2024-07-04 | 46,500.00 | 46,950.00 | 44,550.00 | 44,950.00 | 44,950.00 | 243,779 |
| 2024-07-03 | 46,400.00 | 48,450.00 | 45,800.00 | 45,950.00 | 45,950.00 | 325,804 |
| 2024-07-02 | 49,000.00 | 49,000.00 | 45,350.00 | 45,500.00 | 45,500.00 | 274,927 |
| 2024-07-01 | 47,700.00 | 48,000.00 | 46,300.00 | 47,550.00 | 47,550.00 | 155,022 |
| 2024-06-28 | 45,500.00 | 48,150.00 | 45,500.00 | 47,700.00 | 47,700.00 | 267,982 |
| 2024-06-27 | 47,600.00 | 48,650.00 | 45,500.00 | 45,900.00 | 45,900.00 | 352,039 |
| 2024-06-26 | 48,500.00 | 49,350.00 | 46,550.00 | 46,800.00 | 46,800.00 | 326,736 |
| 2024-06-25 | 48,050.00 | 52,400.00 | 48,050.00 | 48,800.00 | 48,800.00 | 714,679 |
| 2024-06-24 | 48,250.00 | 48,450.00 | 47,100.00 | 47,600.00 | 47,600.00 | 228,439 |
| 2024-06-21 | 48,500.00 | 49,250.00 | 47,550.00 | 48,900.00 | 48,900.00 | 352,855 |
| 2024-06-20 | 52,300.00 | 53,100.00 | 48,650.00 | 48,950.00 | 48,950.00 | 491,563 |
| 2024-06-19 | 52,200.00 | 53,300.00 | 51,500.00 | 52,600.00 | 52,600.00 | 263,373 |
| 2024-06-18 | 54,400.00 | 54,900.00 | 52,200.00 | 52,900.00 | 52,900.00 | 333,668 |
| 2024-06-17 | 52,100.00 | 55,300.00 | 52,000.00 | 54,400.00 | 54,400.00 | 335,304 |
| 2024-06-14 | 58,300.00 | 58,400.00 | 54,300.00 | 54,400.00 | 54,400.00 | 437,521 |
| 2024-06-13 | 57,700.00 | 58,900.00 | 56,200.00 | 58,000.00 | 58,000.00 | 962,809 |
| 2024-06-12 | 58,600.00 | 58,700.00 | 55,000.00 | 56,500.00 | 56,500.00 | 526,657 |
| 2024-06-11 | 58,000.00 | 59,700.00 | 56,500.00 | 58,000.00 | 58,000.00 | 814,586 |
| 2024-06-10 | 54,500.00 | 58,000.00 | 53,000.00 | 57,600.00 | 57,600.00 | 805,098 |
| 2024-06-07 | 53,800.00 | 55,300.00 | 52,000.00 | 54,500.00 | 54,500.00 | 432,279 |
| 2024-06-05 | 51,000.00 | 54,800.00 | 51,000.00 | 53,200.00 | 53,200.00 | 629,023 |
| 2024-06-04 | 51,600.00 | 52,400.00 | 50,300.00 | 51,600.00 | 51,600.00 | 373,276 |
| 2024-06-03 | 50,000.00 | 53,400.00 | 48,500.00 | 51,900.00 | 51,900.00 | 745,619 |
| 2024-05-31 | 44,450.00 | 49,700.00 | 44,400.00 | 49,400.00 | 49,400.00 | 1,198,087 |
| 2024-05-30 | 42,950.00 | 48,750.00 | 42,800.00 | 45,100.00 | 45,100.00 | 1,391,518 |
| 2024-05-29 | 44,600.00 | 45,100.00 | 43,150.00 | 43,200.00 | 43,200.00 | 369,619 |
| 2024-05-28 | 47,550.00 | 47,550.00 | 44,300.00 | 45,300.00 | 45,300.00 | 484,402 |
| 2024-05-27 | 46,250.00 | 47,900.00 | 44,300.00 | 47,550.00 | 47,550.00 | 665,435 |
| 2024-05-24 | 47,300.00 | 47,600.00 | 45,800.00 | 46,350.00 | 46,350.00 | 434,922 |
| 2024-05-23 | 49,600.00 | 50,500.00 | 47,900.00 | 48,050.00 | 48,050.00 | 415,555 |
| 2024-05-22 | 52,700.00 | 52,700.00 | 49,500.00 | 50,000.00 | 50,000.00 | 399,629 |
| 2024-05-21 | 55,500.00 | 55,600.00 | 52,200.00 | 52,400.00 | 52,400.00 | 336,709 |
| 2024-05-20 | 53,100.00 | 56,200.00 | 52,100.00 | 55,400.00 | 55,400.00 | 424,997 |
| 2024-05-17 | 53,900.00 | 54,400.00 | 52,600.00 | 53,100.00 | 53,100.00 | 213,916 |
| 2024-05-16 | 53,000.00 | 54,800.00 | 52,700.00 | 54,500.00 | 54,500.00 | 306,763 |
| 2024-05-14 | 52,700.00 | 54,600.00 | 52,700.00 | 52,700.00 | 52,700.00 | 209,489 |
| 2024-05-13 | 53,900.00 | 54,200.00 | 51,700.00 | 52,700.00 | 52,700.00 | 327,925 |
| 2024-05-10 | 54,000.00 | 55,200.00 | 53,500.00 | 53,900.00 | 53,900.00 | 223,798 |
| 2024-05-09 | 56,300.00 | 56,700.00 | 54,000.00 | 54,000.00 | 54,000.00 | 395,305 |
| 2024-05-08 | 54,400.00 | 57,000.00 | 52,100.00 | 57,000.00 | 57,000.00 | 812,778 |
| 2024-05-07 | 55,600.00 | 57,200.00 | 54,200.00 | 55,100.00 | 55,100.00 | 584,297 |
| 2024-05-03 | 60,200.00 | 60,300.00 | 55,600.00 | 55,600.00 | 55,600.00 | 914,793 |
| 2024-05-02 | 67,000.00 | 67,500.00 | 58,400.00 | 61,000.00 | 61,000.00 | 1,325,618 |
| 2024-04-30 | 339,500.00 | 339,500.00 | 339,500.00 | 339,500.00 | 67,900.00 | 0 |
| 2024-04-29 | 339,500.00 | 339,500.00 | 339,500.00 | 339,500.00 | 67,900.00 | 0 |
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.