ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 339,500.00 | 339,500.00 | 339,500.00 | 339,500.00 | 67,900.00 | 0 |
| 2024-04-25 | 339,500.00 | 339,500.00 | 339,500.00 | 339,500.00 | 67,900.00 | 0 |
| 2024-04-24 | 339,500.00 | 339,500.00 | 339,500.00 | 339,500.00 | 67,900.00 | 0 |
| 2024-04-23 | 339,500.00 | 339,500.00 | 339,500.00 | 339,500.00 | 67,900.00 | 0 |
| 2024-04-22 | 328,000.00 | 344,000.00 | 325,000.00 | 339,500.00 | 67,900.00 | 1,097,795 |
| 2024-04-19 | 316,500.00 | 331,000.00 | 312,500.00 | 320,500.00 | 64,100.00 | 807,765 |
| 2024-04-18 | 295,500.00 | 320,500.00 | 295,500.00 | 317,000.00 | 63,400.00 | 544,380 |
| 2024-04-17 | 300,000.00 | 310,500.00 | 292,500.00 | 295,000.00 | 59,000.00 | 437,145 |
| 2024-04-16 | 1,595,000.00 | 1,610,000.00 | 1,467,500.00 | 1,480,000.00 | 296,000.00 | 490,160 |
| 2024-04-15 | 1,562,500.00 | 1,630,000.00 | 1,550,000.00 | 1,595,000.00 | 319,000.00 | 368,985 |
| 2024-04-12 | 1,625,000.00 | 1,632,500.00 | 1,575,000.00 | 1,602,500.00 | 320,500.00 | 345,385 |
| 2024-04-11 | 1,545,000.00 | 1,667,500.00 | 1,507,500.00 | 1,585,000.00 | 317,000.00 | 775,135 |
| 2024-04-09 | 1,460,000.00 | 1,597,500.00 | 1,432,500.00 | 1,582,500.00 | 316,500.00 | 631,665 |
| 2024-04-08 | 1,540,000.00 | 1,540,000.00 | 1,405,000.00 | 1,460,000.00 | 292,000.00 | 828,175 |
| 2024-04-05 | 1,560,000.00 | 1,605,000.00 | 1,502,500.00 | 1,555,000.00 | 311,000.00 | 605,465 |
| 2024-04-04 | 1,610,000.00 | 1,635,000.00 | 1,557,500.00 | 1,562,500.00 | 312,500.00 | 653,740 |
| 2024-04-03 | 1,530,000.00 | 1,617,500.00 | 1,487,500.00 | 1,602,500.00 | 320,500.00 | 1,526,605 |
| 2024-04-02 | 1,562,500.00 | 1,627,500.00 | 1,512,500.00 | 1,530,000.00 | 306,000.00 | 981,775 |
| 2024-04-01 | 1,610,000.00 | 1,655,000.00 | 1,570,000.00 | 1,595,000.00 | 319,000.00 | 1,081,050 |
| 2024-03-29 | 1,795,000.00 | 1,795,000.00 | 1,640,000.00 | 1,655,000.00 | 331,000.00 | 1,373,155 |
| 2024-03-28 | 1,877,500.00 | 1,892,500.00 | 1,802,500.00 | 1,820,000.00 | 364,000.00 | 627,255 |
| 2024-03-27 | 1,867,500.00 | 1,912,500.00 | 1,827,500.00 | 1,862,500.00 | 372,500.00 | 686,760 |
| 2024-03-26 | 1,917,500.00 | 1,920,000.00 | 1,847,500.00 | 1,865,000.00 | 373,000.00 | 710,365 |
| 2024-03-25 | 1,910,000.00 | 1,965,000.00 | 1,877,500.00 | 1,890,000.00 | 378,000.00 | 715,260 |
| 2024-03-22 | 1,865,000.00 | 1,957,500.00 | 1,820,000.00 | 1,932,500.00 | 386,500.00 | 1,091,075 |
| 2024-03-21 | 1,927,500.00 | 1,950,000.00 | 1,835,000.00 | 1,847,500.00 | 369,500.00 | 1,033,790 |
| 2024-03-20 | 1,967,500.00 | 2,005,000.00 | 1,890,000.00 | 1,912,500.00 | 382,500.00 | 1,233,020 |
| 2024-03-19 | 1,987,500.00 | 2,010,000.00 | 1,917,500.00 | 1,950,000.00 | 390,000.00 | 1,499,070 |
| 2024-03-18 | 1,800,000.00 | 2,035,000.00 | 1,780,000.00 | 2,010,000.00 | 402,000.00 | 4,903,205 |
| 2024-03-15 | 1,627,500.00 | 1,745,000.00 | 1,625,000.00 | 1,712,500.00 | 342,500.00 | 1,449,900 |
| 2024-03-14 | 1,760,000.00 | 1,822,500.00 | 1,660,000.00 | 1,662,500.00 | 332,500.00 | 1,215,325 |
| 2024-03-13 | 1,852,500.00 | 1,882,500.00 | 1,757,500.00 | 1,792,500.00 | 358,500.00 | 1,142,670 |
| 2024-03-12 | 1,902,500.00 | 1,947,500.00 | 1,675,000.00 | 1,857,500.00 | 371,500.00 | 4,045,960 |
| 2024-03-11 | 1,920,000.00 | 1,975,000.00 | 1,792,500.00 | 1,832,500.00 | 366,500.00 | 2,579,200 |
| 2024-03-08 | 1,800,000.00 | 2,020,000.00 | 1,740,000.00 | 1,880,000.00 | 376,000.00 | 5,899,020 |
| 2024-03-07 | 1,607,500.00 | 1,772,500.00 | 1,605,000.00 | 1,722,500.00 | 344,500.00 | 2,985,630 |
| 2024-03-06 | 1,672,500.00 | 1,757,500.00 | 1,572,500.00 | 1,600,000.00 | 320,000.00 | 1,660,945 |
| 2024-03-05 | 1,502,500.00 | 1,690,000.00 | 1,502,500.00 | 1,672,500.00 | 334,500.00 | 2,112,630 |
| 2024-03-04 | 1,612,500.00 | 1,642,500.00 | 1,512,500.00 | 1,515,000.00 | 303,000.00 | 1,822,870 |
| 2024-02-29 | 1,792,500.00 | 1,800,000.00 | 1,612,500.00 | 1,635,000.00 | 327,000.00 | 2,016,250 |
| 2024-02-28 | 1,687,500.00 | 1,885,000.00 | 1,657,500.00 | 1,790,000.00 | 358,000.00 | 3,593,180 |
| 2024-02-27 | 1,645,000.00 | 1,792,500.00 | 1,617,500.00 | 1,712,500.00 | 342,500.00 | 4,687,605 |
| 2024-02-26 | 1,432,500.00 | 1,725,000.00 | 1,400,000.00 | 1,645,000.00 | 329,000.00 | 8,039,155 |
| 2024-02-23 | 1,275,000.00 | 1,367,500.00 | 1,247,500.00 | 1,345,000.00 | 269,000.00 | 1,666,890 |
| 2024-02-22 | 1,230,000.00 | 1,407,500.00 | 1,207,500.00 | 1,267,500.00 | 253,500.00 | 3,467,230 |
| 2024-02-21 | 1,197,500.00 | 1,262,500.00 | 1,180,000.00 | 1,237,500.00 | 247,500.00 | 984,360 |
| 2024-02-20 | 1,135,000.00 | 1,230,000.00 | 1,107,500.00 | 1,220,000.00 | 244,000.00 | 958,055 |
| 2024-02-19 | 1,172,500.00 | 1,190,000.00 | 1,142,500.00 | 1,145,000.00 | 229,000.00 | 524,265 |
| 2024-02-16 | 1,225,000.00 | 1,255,000.00 | 1,167,500.00 | 1,172,500.00 | 234,500.00 | 918,245 |
| 2024-02-15 | 1,162,500.00 | 1,227,500.00 | 1,125,000.00 | 1,210,000.00 | 242,000.00 | 1,772,010 |
| 2024-02-14 | 1,122,500.00 | 1,170,000.00 | 1,112,500.00 | 1,142,500.00 | 228,500.00 | 930,120 |
| 2024-02-13 | 1,112,500.00 | 1,160,000.00 | 1,075,000.00 | 1,160,000.00 | 232,000.00 | 1,761,260 |
| 2024-02-08 | 1,245,000.00 | 1,277,500.00 | 1,122,500.00 | 1,140,000.00 | 228,000.00 | 2,629,680 |
| 2024-02-07 | 1,292,500.00 | 1,330,000.00 | 1,182,500.00 | 1,265,000.00 | 253,000.00 | 4,306,550 |
| 2024-02-06 | 991,500.00 | 1,267,500.00 | 991,500.00 | 1,267,500.00 | 253,500.00 | 6,992,660 |
| 2024-02-05 | 909,500.00 | 1,020,000.00 | 908,000.00 | 976,000.00 | 195,200.00 | 1,575,900 |
| 2024-02-02 | 876,500.00 | 907,500.00 | 875,000.00 | 896,500.00 | 179,300.00 | 304,015 |
| 2024-02-01 | 859,000.00 | 873,500.00 | 853,500.00 | 872,500.00 | 174,500.00 | 208,000 |
| 2024-01-31 | 867,500.00 | 882,500.00 | 856,500.00 | 866,500.00 | 173,300.00 | 228,130 |
| 2024-01-30 | 902,000.00 | 932,000.00 | 872,000.00 | 876,000.00 | 175,200.00 | 465,545 |
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.