ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 35,300.00 | 35,800.00 | 34,800.00 | 34,850.00 | 34,850.00 | 219,521 |
| 2025-01-21 | 37,150.00 | 37,150.00 | 34,400.00 | 35,200.00 | 35,200.00 | 429,995 |
| 2025-01-20 | 38,050.00 | 39,250.00 | 37,500.00 | 37,650.00 | 37,650.00 | 334,811 |
| 2025-01-17 | 36,900.00 | 37,600.00 | 36,500.00 | 37,400.00 | 37,400.00 | 161,210 |
| 2025-01-16 | 37,050.00 | 38,000.00 | 36,650.00 | 37,150.00 | 37,150.00 | 280,517 |
| 2025-01-15 | 37,000.00 | 37,400.00 | 35,650.00 | 36,600.00 | 36,600.00 | 227,745 |
| 2025-01-14 | 37,500.00 | 37,950.00 | 35,450.00 | 36,550.00 | 36,550.00 | 337,213 |
| 2025-01-13 | 37,500.00 | 38,450.00 | 36,300.00 | 36,400.00 | 36,400.00 | 259,310 |
| 2025-01-10 | 38,300.00 | 39,150.00 | 37,650.00 | 38,000.00 | 38,000.00 | 281,602 |
| 2025-01-09 | 37,100.00 | 40,000.00 | 36,050.00 | 38,650.00 | 38,650.00 | 709,631 |
| 2025-01-08 | 34,500.00 | 37,300.00 | 33,850.00 | 36,800.00 | 36,800.00 | 363,460 |
| 2025-01-07 | 34,500.00 | 35,900.00 | 34,050.00 | 34,850.00 | 34,850.00 | 341,015 |
| 2025-01-06 | 34,000.00 | 34,600.00 | 33,200.00 | 34,200.00 | 34,200.00 | 414,762 |
| 2025-01-03 | 29,850.00 | 33,950.00 | 29,800.00 | 32,900.00 | 32,900.00 | 569,255 |
| 2025-01-02 | 31,050.00 | 31,400.00 | 29,700.00 | 30,050.00 | 30,050.00 | 266,988 |
| 2024-12-30 | 30,200.00 | 31,650.00 | 29,800.00 | 31,450.00 | 31,450.00 | 142,856 |
| 2024-12-27 | 31,700.00 | 32,400.00 | 30,050.00 | 30,300.00 | 30,300.00 | 189,611 |
| 2024-12-26 | 32,100.00 | 32,350.00 | 30,900.00 | 31,700.00 | 31,700.00 | 158,849 |
| 2024-12-24 | 31,050.00 | 33,600.00 | 31,050.00 | 31,700.00 | 31,700.00 | 289,197 |
| 2024-12-23 | 29,750.00 | 31,300.00 | 29,700.00 | 30,800.00 | 30,800.00 | 170,299 |
| 2024-12-20 | 31,100.00 | 31,150.00 | 29,300.00 | 29,400.00 | 29,400.00 | 225,421 |
| 2024-12-19 | 31,500.00 | 31,750.00 | 31,050.00 | 31,100.00 | 31,100.00 | 117,875 |
| 2024-12-18 | 31,800.00 | 33,200.00 | 31,700.00 | 32,350.00 | 32,350.00 | 147,342 |
| 2024-12-17 | 32,850.00 | 33,750.00 | 31,650.00 | 32,050.00 | 32,050.00 | 167,949 |
| 2024-12-16 | 32,450.00 | 33,350.00 | 32,150.00 | 32,600.00 | 32,600.00 | 223,878 |
| 2024-12-13 | 31,100.00 | 31,650.00 | 30,950.00 | 31,150.00 | 31,150.00 | 162,486 |
| 2024-12-12 | 32,300.00 | 32,450.00 | 30,600.00 | 31,400.00 | 31,400.00 | 236,991 |
| 2024-12-11 | 30,550.00 | 32,000.00 | 30,550.00 | 32,000.00 | 32,000.00 | 128,263 |
| 2024-12-10 | 29,350.00 | 31,100.00 | 29,350.00 | 30,900.00 | 30,900.00 | 170,092 |
| 2024-12-09 | 30,050.00 | 30,400.00 | 29,050.00 | 29,100.00 | 29,100.00 | 322,228 |
| 2024-12-06 | 30,700.00 | 31,550.00 | 29,800.00 | 31,150.00 | 31,150.00 | 281,752 |
| 2024-12-05 | 32,650.00 | 33,000.00 | 30,950.00 | 31,100.00 | 31,100.00 | 230,431 |
| 2024-12-04 | 33,800.00 | 34,400.00 | 32,350.00 | 32,400.00 | 32,400.00 | 332,856 |
| 2024-12-03 | 34,750.00 | 37,750.00 | 34,300.00 | 34,400.00 | 34,400.00 | 646,514 |
| 2024-12-02 | 35,650.00 | 36,550.00 | 34,250.00 | 34,300.00 | 34,300.00 | 182,636 |
| 2024-11-29 | 37,350.00 | 37,350.00 | 34,850.00 | 35,200.00 | 35,200.00 | 166,784 |
| 2024-11-28 | 36,450.00 | 38,500.00 | 36,250.00 | 37,000.00 | 37,000.00 | 179,001 |
| 2024-11-27 | 36,950.00 | 37,250.00 | 35,750.00 | 36,450.00 | 36,450.00 | 140,717 |
| 2024-11-26 | 36,850.00 | 37,700.00 | 36,250.00 | 36,900.00 | 36,900.00 | 205,306 |
| 2024-11-25 | 35,750.00 | 37,300.00 | 35,550.00 | 36,850.00 | 36,850.00 | 210,881 |
| 2024-11-22 | 33,150.00 | 36,350.00 | 33,150.00 | 35,450.00 | 35,450.00 | 408,499 |
| 2024-11-21 | 32,550.00 | 33,400.00 | 32,000.00 | 33,150.00 | 33,150.00 | 171,773 |
| 2024-11-20 | 32,350.00 | 33,400.00 | 31,950.00 | 32,650.00 | 32,650.00 | 210,008 |
| 2024-11-19 | 32,050.00 | 32,400.00 | 31,350.00 | 32,350.00 | 32,350.00 | 227,655 |
| 2024-11-18 | 31,900.00 | 33,400.00 | 31,850.00 | 32,050.00 | 32,050.00 | 379,272 |
| 2024-11-15 | 33,700.00 | 34,250.00 | 31,850.00 | 32,450.00 | 32,450.00 | 721,800 |
| 2024-11-14 | 41,000.00 | 41,000.00 | 34,650.00 | 35,150.00 | 35,150.00 | 1,570,658 |
| 2024-11-13 | 42,000.00 | 44,100.00 | 40,800.00 | 42,700.00 | 42,700.00 | 869,528 |
| 2024-11-12 | 35,600.00 | 44,850.00 | 33,750.00 | 42,800.00 | 42,800.00 | 2,681,641 |
| 2024-11-11 | 38,450.00 | 38,500.00 | 35,400.00 | 35,850.00 | 35,850.00 | 395,164 |
| 2024-11-08 | 38,400.00 | 39,600.00 | 38,300.00 | 38,500.00 | 38,500.00 | 234,639 |
| 2024-11-07 | 38,500.00 | 39,050.00 | 36,900.00 | 38,500.00 | 38,500.00 | 283,496 |
| 2024-11-06 | 42,450.00 | 42,550.00 | 38,050.00 | 38,150.00 | 38,150.00 | 468,378 |
| 2024-11-05 | 41,600.00 | 43,000.00 | 40,700.00 | 41,900.00 | 41,900.00 | 240,968 |
| 2024-11-04 | 39,700.00 | 42,300.00 | 39,700.00 | 41,850.00 | 41,850.00 | 292,640 |
| 2024-11-01 | 39,700.00 | 40,400.00 | 39,450.00 | 39,700.00 | 39,700.00 | 176,499 |
| 2024-10-31 | 39,900.00 | 40,650.00 | 39,300.00 | 40,600.00 | 40,600.00 | 241,659 |
| 2024-10-30 | 41,600.00 | 41,800.00 | 40,500.00 | 40,650.00 | 40,650.00 | 164,607 |
| 2024-10-29 | 42,250.00 | 42,350.00 | 41,200.00 | 41,700.00 | 41,700.00 | 175,672 |
| 2024-10-28 | 40,950.00 | 43,000.00 | 40,850.00 | 42,800.00 | 42,800.00 | 259,426 |
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.