ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 579,000.00 | 656,000.00 | 578,500.00 | 599,500.00 | 119,900.00 | 879,395 |
| 2023-10-31 | 628,500.00 | 635,000.00 | 565,000.00 | 570,000.00 | 114,000.00 | 616,695 |
| 2023-10-30 | 618,000.00 | 640,000.00 | 608,000.00 | 628,000.00 | 125,600.00 | 340,775 |
| 2023-10-27 | 650,500.00 | 666,500.00 | 630,500.00 | 631,000.00 | 126,200.00 | 638,100 |
| 2023-10-26 | 705,000.00 | 709,000.00 | 652,500.00 | 653,500.00 | 130,700.00 | 668,115 |
| 2023-10-25 | 800,000.00 | 800,500.00 | 733,000.00 | 733,000.00 | 146,600.00 | 214,365 |
| 2023-10-24 | 776,500.00 | 792,500.00 | 725,000.00 | 790,500.00 | 158,100.00 | 336,870 |
| 2023-10-23 | 765,500.00 | 791,000.00 | 764,500.00 | 766,500.00 | 153,300.00 | 190,720 |
| 2023-10-20 | 805,000.00 | 819,500.00 | 774,000.00 | 786,500.00 | 157,300.00 | 356,425 |
| 2023-10-19 | 855,500.00 | 865,000.00 | 825,000.00 | 831,500.00 | 166,300.00 | 259,765 |
| 2023-10-18 | 905,000.00 | 927,000.00 | 876,000.00 | 876,000.00 | 175,200.00 | 210,885 |
| 2023-10-17 | 875,000.00 | 919,000.00 | 875,000.00 | 917,000.00 | 183,400.00 | 222,500 |
| 2023-10-16 | 872,500.00 | 879,000.00 | 850,000.00 | 866,500.00 | 173,300.00 | 225,075 |
| 2023-10-13 | 910,000.00 | 912,500.00 | 881,500.00 | 886,000.00 | 177,200.00 | 191,760 |
| 2023-10-12 | 912,500.00 | 936,500.00 | 912,500.00 | 920,500.00 | 184,100.00 | 165,385 |
| 2023-10-11 | 877,500.00 | 930,500.00 | 877,500.00 | 912,500.00 | 182,500.00 | 260,580 |
| 2023-10-10 | 960,500.00 | 967,500.00 | 872,500.00 | 872,500.00 | 174,500.00 | 451,925 |
| 2023-10-06 | 955,000.00 | 992,000.00 | 955,000.00 | 957,500.00 | 191,500.00 | 167,610 |
| 2023-10-05 | 1,015,000.00 | 1,020,000.00 | 972,500.00 | 972,500.00 | 194,500.00 | 191,865 |
| 2023-10-04 | 1,020,000.00 | 1,022,500.00 | 1,000,000.00 | 1,000,000.00 | 200,000.00 | 143,590 |
| 2023-09-27 | 1,000,000.00 | 1,042,500.00 | 992,500.00 | 1,042,500.00 | 208,500.00 | 143,305 |
| 2023-09-26 | 1,012,500.00 | 1,035,000.00 | 1,010,000.00 | 1,012,500.00 | 202,500.00 | 166,825 |
| 2023-09-25 | 1,067,500.00 | 1,092,500.00 | 1,010,000.00 | 1,012,500.00 | 202,500.00 | 297,785 |
| 2023-09-22 | 1,075,000.00 | 1,102,500.00 | 1,052,500.00 | 1,077,500.00 | 215,500.00 | 224,315 |
| 2023-09-21 | 1,077,500.00 | 1,165,000.00 | 1,062,500.00 | 1,095,000.00 | 219,000.00 | 366,355 |
| 2023-09-20 | 1,077,500.00 | 1,122,500.00 | 1,065,000.00 | 1,087,500.00 | 217,500.00 | 251,370 |
| 2023-09-19 | 1,132,500.00 | 1,165,000.00 | 1,085,000.00 | 1,087,500.00 | 217,500.00 | 266,475 |
| 2023-09-18 | 1,180,000.00 | 1,195,000.00 | 1,147,500.00 | 1,147,500.00 | 229,500.00 | 198,155 |
| 2023-09-15 | 1,177,500.00 | 1,195,000.00 | 1,140,000.00 | 1,195,000.00 | 239,000.00 | 264,120 |
| 2023-09-14 | 1,115,000.00 | 1,167,500.00 | 1,105,000.00 | 1,160,000.00 | 232,000.00 | 255,620 |
| 2023-09-13 | 1,100,000.00 | 1,195,000.00 | 1,085,000.00 | 1,112,500.00 | 222,500.00 | 396,745 |
| 2023-09-12 | 1,200,000.00 | 1,220,000.00 | 1,117,500.00 | 1,120,000.00 | 224,000.00 | 388,675 |
| 2023-09-11 | 1,230,000.00 | 1,235,000.00 | 1,160,000.00 | 1,175,000.00 | 235,000.00 | 316,515 |
| 2023-09-08 | 1,260,000.00 | 1,300,000.00 | 1,207,500.00 | 1,222,500.00 | 244,500.00 | 551,720 |
| 2023-09-07 | 1,195,000.00 | 1,220,000.00 | 1,152,500.00 | 1,217,500.00 | 243,500.00 | 445,310 |
| 2023-09-06 | 1,220,000.00 | 1,242,500.00 | 1,182,500.00 | 1,212,500.00 | 242,500.00 | 476,205 |
| 2023-09-05 | 1,255,000.00 | 1,307,500.00 | 1,177,500.00 | 1,207,500.00 | 241,500.00 | 686,685 |
| 2023-09-04 | 1,250,000.00 | 1,337,500.00 | 1,237,500.00 | 1,240,000.00 | 248,000.00 | 894,985 |
| 2023-09-01 | 1,425,000.00 | 1,427,500.00 | 1,227,500.00 | 1,235,000.00 | 247,000.00 | 1,344,965 |
| 2023-08-31 | 1,372,500.00 | 1,425,000.00 | 1,305,000.00 | 1,405,000.00 | 281,000.00 | 3,728,645 |
| 2023-08-30 | 1,050,000.00 | 1,317,500.00 | 1,037,500.00 | 1,317,500.00 | 263,500.00 | 3,168,595 |
| 2023-08-29 | 1,010,000.00 | 1,030,000.00 | 996,500.00 | 1,015,000.00 | 203,000.00 | 330,445 |
| 2023-08-28 | 1,000,000.00 | 1,035,000.00 | 993,000.00 | 1,020,000.00 | 204,000.00 | 320,710 |
| 2023-08-25 | 990,000.00 | 1,017,500.00 | 982,500.00 | 990,000.00 | 198,000.00 | 330,275 |
| 2023-08-24 | 990,500.00 | 1,030,000.00 | 953,000.00 | 1,022,500.00 | 204,500.00 | 802,165 |
| 2023-08-23 | 1,040,000.00 | 1,045,000.00 | 990,000.00 | 990,000.00 | 198,000.00 | 681,410 |
| 2023-08-22 | 1,052,500.00 | 1,075,000.00 | 1,017,500.00 | 1,045,000.00 | 209,000.00 | 496,350 |
| 2023-08-21 | 1,032,500.00 | 1,082,500.00 | 1,032,500.00 | 1,052,500.00 | 210,500.00 | 346,575 |
| 2023-08-18 | 1,085,000.00 | 1,090,000.00 | 1,017,500.00 | 1,050,000.00 | 210,000.00 | 505,220 |
| 2023-08-17 | 1,060,000.00 | 1,110,000.00 | 1,040,000.00 | 1,085,000.00 | 217,000.00 | 692,130 |
| 2023-08-16 | 1,182,500.00 | 1,182,500.00 | 1,062,500.00 | 1,090,000.00 | 218,000.00 | 817,040 |
| 2023-08-14 | 1,175,000.00 | 1,285,000.00 | 1,127,500.00 | 1,205,000.00 | 241,000.00 | 1,754,250 |
| 2023-08-11 | 1,047,500.00 | 1,125,000.00 | 1,020,000.00 | 1,110,000.00 | 222,000.00 | 942,585 |
| 2023-08-10 | 1,082,500.00 | 1,105,000.00 | 1,025,000.00 | 1,037,500.00 | 207,500.00 | 582,320 |
| 2023-08-09 | 1,030,000.00 | 1,200,000.00 | 1,020,000.00 | 1,082,500.00 | 216,500.00 | 1,532,490 |
| 2023-08-08 | 1,010,000.00 | 1,110,000.00 | 998,500.00 | 1,060,000.00 | 212,000.00 | 1,236,505 |
| 2023-08-07 | 1,130,000.00 | 1,140,000.00 | 1,012,500.00 | 1,032,500.00 | 206,500.00 | 1,550,245 |
| 2023-08-04 | 1,202,500.00 | 1,237,500.00 | 1,160,000.00 | 1,172,500.00 | 234,500.00 | 689,140 |
| 2023-08-03 | 1,257,500.00 | 1,272,500.00 | 1,197,500.00 | 1,220,000.00 | 244,000.00 | 779,960 |
| 2023-08-02 | 1,300,000.00 | 1,347,500.00 | 1,255,000.00 | 1,257,500.00 | 251,500.00 | 750,445 |
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.