ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 46,900.00 | 47,000.00 | 45,100.00 | 46,100.00 | 46,100.00 | 231,467 |
| 2025-04-22 | 43,900.00 | 46,500.00 | 43,100.00 | 45,700.00 | 45,700.00 | 396,155 |
| 2025-04-21 | 41,600.00 | 44,500.00 | 41,250.00 | 44,250.00 | 44,250.00 | 348,461 |
| 2025-04-18 | 41,500.00 | 41,750.00 | 40,450.00 | 41,700.00 | 41,700.00 | 119,265 |
| 2025-04-17 | 39,950.00 | 41,600.00 | 39,950.00 | 41,500.00 | 41,500.00 | 204,779 |
| 2025-04-16 | 42,250.00 | 42,350.00 | 40,100.00 | 40,550.00 | 40,550.00 | 244,086 |
| 2025-04-15 | 42,900.00 | 42,900.00 | 41,250.00 | 41,600.00 | 41,600.00 | 313,184 |
| 2025-04-14 | 43,000.00 | 44,150.00 | 42,100.00 | 42,700.00 | 42,700.00 | 286,982 |
| 2025-04-11 | 39,400.00 | 41,650.00 | 39,100.00 | 41,600.00 | 41,600.00 | 311,020 |
| 2025-04-10 | 40,500.00 | 40,750.00 | 38,700.00 | 40,300.00 | 40,300.00 | 285,604 |
| 2025-04-09 | 37,300.00 | 38,650.00 | 36,100.00 | 37,050.00 | 37,050.00 | 377,882 |
| 2025-04-08 | 40,800.00 | 41,000.00 | 37,700.00 | 38,350.00 | 38,350.00 | 357,569 |
| 2025-04-07 | 41,500.00 | 41,900.00 | 39,050.00 | 39,300.00 | 39,300.00 | 380,731 |
| 2025-04-04 | 41,000.00 | 44,050.00 | 40,400.00 | 43,800.00 | 43,800.00 | 523,694 |
| 2025-04-03 | 39,250.00 | 43,150.00 | 38,900.00 | 41,750.00 | 41,750.00 | 412,697 |
| 2025-04-02 | 44,300.00 | 44,800.00 | 41,200.00 | 41,400.00 | 41,400.00 | 321,790 |
| 2025-04-01 | 43,850.00 | 44,950.00 | 43,000.00 | 43,500.00 | 43,500.00 | 326,843 |
| 2025-03-31 | 44,550.00 | 44,700.00 | 41,300.00 | 42,450.00 | 42,450.00 | 416,629 |
| 2025-03-28 | 47,700.00 | 47,700.00 | 45,650.00 | 45,800.00 | 45,800.00 | 157,460 |
| 2025-03-27 | 48,100.00 | 48,700.00 | 47,000.00 | 47,450.00 | 47,450.00 | 147,905 |
| 2025-03-26 | 47,000.00 | 50,300.00 | 46,150.00 | 49,100.00 | 49,100.00 | 423,776 |
| 2025-03-25 | 50,700.00 | 50,800.00 | 46,400.00 | 47,000.00 | 47,000.00 | 497,740 |
| 2025-03-24 | 51,000.00 | 51,000.00 | 48,900.00 | 49,800.00 | 49,800.00 | 291,861 |
| 2025-03-21 | 55,900.00 | 55,900.00 | 50,300.00 | 50,500.00 | 50,500.00 | 923,875 |
| 2025-03-20 | 57,700.00 | 59,200.00 | 56,100.00 | 56,600.00 | 56,600.00 | 564,135 |
| 2025-03-19 | 57,400.00 | 58,400.00 | 55,900.00 | 57,000.00 | 57,000.00 | 657,451 |
| 2025-03-18 | 54,200.00 | 57,400.00 | 53,500.00 | 56,800.00 | 56,800.00 | 775,838 |
| 2025-03-17 | 56,200.00 | 57,900.00 | 54,200.00 | 54,600.00 | 54,600.00 | 765,739 |
| 2025-03-14 | 55,600.00 | 60,400.00 | 54,600.00 | 55,100.00 | 55,100.00 | 2,757,378 |
| 2025-03-13 | 52,800.00 | 54,900.00 | 51,600.00 | 53,100.00 | 53,100.00 | 1,022,057 |
| 2025-03-12 | 50,900.00 | 52,700.00 | 49,750.00 | 52,000.00 | 52,000.00 | 459,900 |
| 2025-03-11 | 49,700.00 | 51,000.00 | 48,450.00 | 50,600.00 | 50,600.00 | 721,390 |
| 2025-03-10 | 50,900.00 | 53,800.00 | 50,500.00 | 52,200.00 | 52,200.00 | 677,861 |
| 2025-03-07 | 54,200.00 | 54,300.00 | 50,700.00 | 51,600.00 | 51,600.00 | 1,008,216 |
| 2025-03-06 | 53,000.00 | 55,000.00 | 50,100.00 | 52,100.00 | 52,100.00 | 1,554,311 |
| 2025-03-05 | 53,500.00 | 57,200.00 | 50,900.00 | 52,800.00 | 52,800.00 | 2,120,628 |
| 2025-03-04 | 64,300.00 | 64,400.00 | 51,800.00 | 52,700.00 | 52,700.00 | 2,961,389 |
| 2025-02-28 | 61,500.00 | 66,800.00 | 61,400.00 | 64,000.00 | 64,000.00 | 1,967,338 |
| 2025-02-27 | 61,500.00 | 63,700.00 | 58,900.00 | 62,500.00 | 62,500.00 | 1,690,897 |
| 2025-02-26 | 54,400.00 | 63,400.00 | 54,100.00 | 60,000.00 | 60,000.00 | 3,720,973 |
| 2025-02-25 | 54,300.00 | 56,400.00 | 52,900.00 | 54,900.00 | 54,900.00 | 885,633 |
| 2025-02-24 | 53,500.00 | 56,100.00 | 52,800.00 | 54,800.00 | 54,800.00 | 1,026,374 |
| 2025-02-21 | 49,300.00 | 55,000.00 | 49,250.00 | 54,400.00 | 54,400.00 | 1,675,506 |
| 2025-02-20 | 50,000.00 | 53,100.00 | 49,550.00 | 49,550.00 | 49,550.00 | 1,056,214 |
| 2025-02-19 | 50,500.00 | 51,600.00 | 48,950.00 | 50,800.00 | 50,800.00 | 857,722 |
| 2025-02-18 | 47,700.00 | 51,500.00 | 46,950.00 | 49,750.00 | 49,750.00 | 1,304,831 |
| 2025-02-17 | 44,950.00 | 49,650.00 | 44,100.00 | 47,950.00 | 47,950.00 | 2,249,250 |
| 2025-02-14 | 42,950.00 | 48,750.00 | 41,550.00 | 43,750.00 | 43,750.00 | 2,198,681 |
| 2025-02-13 | 43,800.00 | 44,650.00 | 41,700.00 | 42,950.00 | 42,950.00 | 884,656 |
| 2025-02-12 | 42,250.00 | 43,700.00 | 41,050.00 | 41,850.00 | 41,850.00 | 935,411 |
| 2025-02-11 | 41,300.00 | 44,250.00 | 40,550.00 | 41,700.00 | 41,700.00 | 2,079,050 |
| 2025-02-10 | 33,500.00 | 43,200.00 | 33,350.00 | 41,700.00 | 41,700.00 | 3,301,254 |
| 2025-02-07 | 33,600.00 | 34,500.00 | 33,000.00 | 33,550.00 | 33,550.00 | 149,170 |
| 2025-02-06 | 33,500.00 | 34,750.00 | 33,400.00 | 33,900.00 | 33,900.00 | 159,551 |
| 2025-02-05 | 32,100.00 | 33,900.00 | 32,100.00 | 33,400.00 | 33,400.00 | 163,097 |
| 2025-02-04 | 31,500.00 | 32,700.00 | 31,350.00 | 32,050.00 | 32,050.00 | 158,333 |
| 2025-02-03 | 31,850.00 | 32,000.00 | 30,800.00 | 31,250.00 | 31,250.00 | 228,550 |
| 2025-01-31 | 34,000.00 | 34,200.00 | 32,750.00 | 32,850.00 | 32,850.00 | 203,333 |
| 2025-01-24 | 34,300.00 | 35,650.00 | 34,050.00 | 34,300.00 | 34,300.00 | 518,142 |
| 2025-01-23 | 34,850.00 | 34,950.00 | 33,450.00 | 33,450.00 | 33,450.00 | 277,483 |
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.