ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 883,500.00 | 928,500.00 | 868,500.00 | 902,000.00 | 180,400.00 | 678,075 |
| 2024-01-26 | 926,500.00 | 955,000.00 | 875,000.00 | 883,000.00 | 176,600.00 | 1,015,045 |
| 2024-01-25 | 975,000.00 | 1,060,000.00 | 923,500.00 | 926,500.00 | 185,300.00 | 4,733,405 |
| 2024-01-24 | 760,000.00 | 835,500.00 | 756,500.00 | 830,000.00 | 166,000.00 | 592,885 |
| 2024-01-23 | 767,000.00 | 780,000.00 | 750,000.00 | 752,500.00 | 150,500.00 | 283,260 |
| 2024-01-22 | 807,000.00 | 812,000.00 | 757,500.00 | 768,500.00 | 153,700.00 | 402,320 |
| 2024-01-19 | 840,500.00 | 848,000.00 | 812,500.00 | 820,000.00 | 164,000.00 | 212,705 |
| 2024-01-18 | 835,000.00 | 858,000.00 | 835,000.00 | 835,000.00 | 167,000.00 | 185,100 |
| 2024-01-17 | 869,000.00 | 875,000.00 | 837,500.00 | 838,000.00 | 167,600.00 | 232,215 |
| 2024-01-16 | 896,500.00 | 898,500.00 | 857,000.00 | 868,000.00 | 173,600.00 | 320,095 |
| 2024-01-15 | 848,000.00 | 906,000.00 | 835,500.00 | 900,000.00 | 180,000.00 | 417,580 |
| 2024-01-12 | 862,500.00 | 873,000.00 | 836,000.00 | 848,000.00 | 169,600.00 | 248,085 |
| 2024-01-11 | 853,500.00 | 877,500.00 | 853,500.00 | 865,000.00 | 173,000.00 | 248,595 |
| 2024-01-10 | 878,000.00 | 884,000.00 | 854,000.00 | 854,000.00 | 170,800.00 | 262,425 |
| 2024-01-09 | 892,500.00 | 912,000.00 | 885,000.00 | 886,500.00 | 177,300.00 | 328,170 |
| 2024-01-08 | 914,500.00 | 946,500.00 | 886,000.00 | 887,500.00 | 177,500.00 | 791,170 |
| 2024-01-05 | 870,000.00 | 987,500.00 | 870,000.00 | 889,500.00 | 177,900.00 | 2,729,250 |
| 2024-01-04 | 825,000.00 | 847,500.00 | 805,000.00 | 843,000.00 | 168,600.00 | 231,325 |
| 2024-01-03 | 831,500.00 | 846,500.00 | 823,500.00 | 833,500.00 | 166,700.00 | 197,985 |
| 2024-01-02 | 790,500.00 | 859,500.00 | 784,000.00 | 840,000.00 | 168,000.00 | 479,250 |
| 2023-12-28 | 787,500.00 | 805,000.00 | 775,000.00 | 790,500.00 | 158,100.00 | 193,095 |
| 2023-12-27 | 791,500.00 | 810,000.00 | 786,500.00 | 787,000.00 | 157,400.00 | 196,685 |
| 2023-12-26 | 843,500.00 | 845,000.00 | 785,000.00 | 785,000.00 | 157,000.00 | 385,330 |
| 2023-12-22 | 864,500.00 | 864,500.00 | 835,000.00 | 835,000.00 | 167,000.00 | 227,215 |
| 2023-12-21 | 854,000.00 | 867,000.00 | 846,000.00 | 854,500.00 | 170,900.00 | 280,585 |
| 2023-12-20 | 858,000.00 | 873,500.00 | 856,500.00 | 863,000.00 | 172,600.00 | 302,340 |
| 2023-12-19 | 868,000.00 | 871,000.00 | 850,000.00 | 853,000.00 | 170,600.00 | 339,320 |
| 2023-12-18 | 874,500.00 | 879,000.00 | 849,000.00 | 867,000.00 | 173,400.00 | 397,675 |
| 2023-12-15 | 885,500.00 | 915,000.00 | 863,000.00 | 865,000.00 | 173,000.00 | 556,745 |
| 2023-12-14 | 887,500.00 | 895,000.00 | 864,000.00 | 875,000.00 | 175,000.00 | 283,705 |
| 2023-12-13 | 899,500.00 | 911,500.00 | 872,000.00 | 872,500.00 | 174,500.00 | 378,935 |
| 2023-12-12 | 897,000.00 | 913,000.00 | 882,000.00 | 912,000.00 | 182,400.00 | 452,560 |
| 2023-12-11 | 867,500.00 | 924,000.00 | 864,500.00 | 890,500.00 | 178,100.00 | 1,026,630 |
| 2023-12-08 | 874,500.00 | 885,500.00 | 845,500.00 | 864,500.00 | 172,900.00 | 524,475 |
| 2023-12-07 | 875,000.00 | 945,000.00 | 859,500.00 | 863,500.00 | 172,700.00 | 1,471,900 |
| 2023-12-06 | 874,500.00 | 901,500.00 | 869,000.00 | 869,000.00 | 173,800.00 | 457,845 |
| 2023-12-05 | 884,500.00 | 947,500.00 | 878,000.00 | 892,000.00 | 178,400.00 | 1,013,720 |
| 2023-12-04 | 987,000.00 | 991,000.00 | 896,000.00 | 902,500.00 | 180,500.00 | 1,206,465 |
| 2023-12-01 | 950,000.00 | 1,022,500.00 | 892,500.00 | 969,500.00 | 193,900.00 | 4,143,710 |
| 2023-11-30 | 775,000.00 | 976,000.00 | 770,500.00 | 964,000.00 | 192,800.00 | 7,144,020 |
| 2023-11-29 | 765,500.00 | 772,500.00 | 741,000.00 | 751,000.00 | 150,200.00 | 466,090 |
| 2023-11-28 | 812,500.00 | 853,500.00 | 755,000.00 | 755,500.00 | 151,100.00 | 1,371,165 |
| 2023-11-27 | 734,000.00 | 766,000.00 | 700,000.00 | 759,000.00 | 151,800.00 | 769,900 |
| 2023-11-24 | 745,000.00 | 757,000.00 | 734,000.00 | 734,000.00 | 146,800.00 | 233,865 |
| 2023-11-23 | 756,500.00 | 764,500.00 | 737,500.00 | 745,000.00 | 149,000.00 | 315,190 |
| 2023-11-22 | 743,000.00 | 762,500.00 | 729,000.00 | 761,500.00 | 152,300.00 | 431,580 |
| 2023-11-21 | 764,500.00 | 767,000.00 | 741,500.00 | 750,000.00 | 150,000.00 | 284,500 |
| 2023-11-20 | 750,000.00 | 763,500.00 | 742,000.00 | 757,000.00 | 151,400.00 | 297,855 |
| 2023-11-17 | 792,500.00 | 794,000.00 | 733,500.00 | 758,000.00 | 151,600.00 | 559,770 |
| 2023-11-16 | 805,000.00 | 842,000.00 | 796,000.00 | 804,000.00 | 160,800.00 | 444,685 |
| 2023-11-15 | 855,000.00 | 859,000.00 | 798,000.00 | 805,000.00 | 161,000.00 | 658,420 |
| 2023-11-14 | 762,500.00 | 831,000.00 | 761,000.00 | 815,500.00 | 163,100.00 | 829,470 |
| 2023-11-13 | 832,500.00 | 832,500.00 | 743,500.00 | 743,500.00 | 148,700.00 | 471,565 |
| 2023-11-10 | 732,000.00 | 825,000.00 | 720,000.00 | 792,000.00 | 158,400.00 | 879,875 |
| 2023-11-09 | 712,500.00 | 820,000.00 | 681,500.00 | 760,500.00 | 152,100.00 | 1,194,470 |
| 2023-11-08 | 723,500.00 | 754,000.00 | 693,000.00 | 700,500.00 | 140,100.00 | 531,730 |
| 2023-11-07 | 854,000.00 | 861,500.00 | 716,500.00 | 732,000.00 | 146,400.00 | 1,325,475 |
| 2023-11-06 | 790,000.00 | 870,500.00 | 725,000.00 | 854,000.00 | 170,800.00 | 1,762,665 |
| 2023-11-03 | 710,000.00 | 747,500.00 | 682,000.00 | 687,000.00 | 137,400.00 | 801,090 |
| 2023-11-02 | 624,500.00 | 707,500.00 | 620,000.00 | 673,000.00 | 134,600.00 | 1,054,340 |
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.