ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,455,000.00 | 1,475,000.00 | 1,335,000.00 | 1,352,500.00 | 270,500.00 | 745,995 |
| 2023-07-31 | 1,332,500.00 | 1,460,000.00 | 1,325,000.00 | 1,422,500.00 | 284,500.00 | 917,860 |
| 2023-07-28 | 1,332,500.00 | 1,380,000.00 | 1,275,000.00 | 1,345,000.00 | 269,000.00 | 1,027,385 |
| 2023-07-27 | 1,405,000.00 | 1,555,000.00 | 1,325,000.00 | 1,357,500.00 | 271,500.00 | 2,351,950 |
| 2023-07-26 | 1,482,500.00 | 1,487,500.00 | 1,275,000.00 | 1,355,000.00 | 271,000.00 | 2,694,220 |
| 2023-07-25 | 1,502,500.00 | 1,625,000.00 | 1,485,000.00 | 1,497,500.00 | 299,500.00 | 1,797,225 |
| 2023-07-24 | 1,587,500.00 | 1,632,500.00 | 1,540,000.00 | 1,550,000.00 | 310,000.00 | 1,385,705 |
| 2023-07-21 | 1,642,500.00 | 1,675,000.00 | 1,607,500.00 | 1,637,500.00 | 327,500.00 | 983,540 |
| 2023-07-20 | 1,755,000.00 | 1,777,500.00 | 1,680,000.00 | 1,690,000.00 | 338,000.00 | 1,004,645 |
| 2023-07-19 | 1,837,500.00 | 1,860,000.00 | 1,735,000.00 | 1,817,500.00 | 363,500.00 | 2,672,520 |
| 2023-07-18 | 1,685,000.00 | 1,717,500.00 | 1,665,000.00 | 1,707,500.00 | 341,500.00 | 1,124,250 |
| 2023-07-17 | 1,670,000.00 | 1,732,500.00 | 1,565,000.00 | 1,707,500.00 | 341,500.00 | 1,007,585 |
| 2023-07-14 | 1,632,500.00 | 1,737,500.00 | 1,600,000.00 | 1,705,000.00 | 341,000.00 | 1,704,415 |
| 2023-07-13 | 1,537,500.00 | 1,660,000.00 | 1,525,000.00 | 1,657,500.00 | 331,500.00 | 1,313,870 |
| 2023-07-12 | 1,610,000.00 | 1,615,000.00 | 1,525,000.00 | 1,560,000.00 | 312,000.00 | 720,920 |
| 2023-07-11 | 1,520,000.00 | 1,620,000.00 | 1,510,000.00 | 1,575,000.00 | 315,000.00 | 1,567,330 |
| 2023-07-10 | 1,525,000.00 | 1,542,500.00 | 1,485,000.00 | 1,485,000.00 | 297,000.00 | 755,040 |
| 2023-07-07 | 1,552,500.00 | 1,570,000.00 | 1,520,000.00 | 1,550,000.00 | 310,000.00 | 711,920 |
| 2023-07-06 | 1,490,000.00 | 1,660,000.00 | 1,470,000.00 | 1,562,500.00 | 312,500.00 | 1,812,345 |
| 2023-07-05 | 1,607,500.00 | 1,610,000.00 | 1,550,000.00 | 1,557,500.00 | 311,500.00 | 1,278,830 |
| 2023-07-04 | 1,672,500.00 | 1,675,000.00 | 1,570,000.00 | 1,637,500.00 | 327,500.00 | 1,690,245 |
| 2023-07-03 | 1,615,000.00 | 1,687,500.00 | 1,557,500.00 | 1,665,000.00 | 333,000.00 | 2,727,400 |
| 2023-06-30 | 1,345,000.00 | 1,625,000.00 | 1,285,000.00 | 1,625,000.00 | 325,000.00 | 4,851,760 |
| 2023-06-29 | 1,500,000.00 | 1,505,000.00 | 1,357,500.00 | 1,377,500.00 | 275,500.00 | 2,326,715 |
| 2023-06-28 | 1,640,000.00 | 1,640,000.00 | 1,502,500.00 | 1,525,000.00 | 305,000.00 | 1,642,365 |
| 2023-06-27 | 1,665,000.00 | 1,667,500.00 | 1,575,000.00 | 1,585,000.00 | 317,000.00 | 1,436,080 |
| 2023-06-26 | 1,692,500.00 | 1,757,500.00 | 1,562,500.00 | 1,690,000.00 | 338,000.00 | 2,845,455 |
| 2023-06-23 | 1,600,000.00 | 1,797,500.00 | 1,577,500.00 | 1,692,500.00 | 338,500.00 | 4,303,720 |
| 2023-06-22 | 1,715,000.00 | 1,747,500.00 | 1,500,000.00 | 1,570,000.00 | 314,000.00 | 5,615,270 |
| 2023-06-21 | 2,017,500.00 | 2,075,000.00 | 1,755,000.00 | 1,787,500.00 | 357,500.00 | 4,454,765 |
| 2023-06-20 | 2,085,000.00 | 2,155,000.00 | 2,015,000.00 | 2,015,000.00 | 403,000.00 | 1,927,865 |
| 2023-06-19 | 2,065,000.00 | 2,182,500.00 | 1,950,000.00 | 2,182,500.00 | 436,500.00 | 2,759,515 |
| 2023-06-16 | 2,100,000.00 | 2,100,000.00 | 2,100,000.00 | 2,100,000.00 | 420,000.00 | 0 |
| 2023-06-15 | 2,165,000.00 | 2,250,000.00 | 1,815,000.00 | 2,100,000.00 | 420,000.00 | 8,332,430 |
| 2023-06-14 | 2,015,000.00 | 2,015,000.00 | 2,015,000.00 | 2,015,000.00 | 403,000.00 | 0 |
| 2023-06-13 | 1,667,500.00 | 2,015,000.00 | 1,662,500.00 | 2,015,000.00 | 403,000.00 | 9,602,070 |
| 2023-06-12 | 1,250,000.00 | 1,550,000.00 | 1,217,500.00 | 1,550,000.00 | 310,000.00 | 5,689,585 |
| 2023-06-09 | 1,110,000.00 | 1,210,000.00 | 1,062,500.00 | 1,192,500.00 | 238,500.00 | 3,289,230 |
| 2023-06-08 | 1,100,000.00 | 1,215,000.00 | 1,035,000.00 | 1,140,000.00 | 228,000.00 | 11,761,845 |
| 2023-06-07 | 829,000.00 | 1,050,000.00 | 828,500.00 | 1,050,000.00 | 210,000.00 | 12,706,325 |
| 2023-06-05 | 762,000.00 | 809,500.00 | 710,500.00 | 809,500.00 | 161,900.00 | 7,093,055 |
| 2023-06-02 | 850,000.00 | 874,500.00 | 757,500.00 | 757,500.00 | 151,500.00 | 11,941,920 |
| 2023-06-01 | 701,000.00 | 701,000.00 | 701,000.00 | 701,000.00 | 140,200.00 | 506,180 |
| 2023-05-31 | 415,000.00 | 539,500.00 | 415,000.00 | 539,500.00 | 107,900.00 | 750,965 |
← NewerPage 14 of 14 · 824 trading days
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.