ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 40,950.00 | 43,000.00 | 40,850.00 | 42,800.00 | 42,800.00 | 259,426 |
| 2024-10-25 | 42,550.00 | 44,200.00 | 41,050.00 | 41,150.00 | 41,150.00 | 335,045 |
| 2024-10-24 | 42,300.00 | 43,250.00 | 40,100.00 | 41,000.00 | 41,000.00 | 255,569 |
| 2024-10-23 | 40,400.00 | 42,850.00 | 39,700.00 | 42,150.00 | 42,150.00 | 563,715 |
| 2024-10-22 | 46,150.00 | 46,400.00 | 40,750.00 | 41,000.00 | 41,000.00 | 632,850 |
| 2024-10-21 | 45,100.00 | 45,850.00 | 44,250.00 | 44,500.00 | 44,500.00 | 306,884 |
| 2024-10-18 | 45,600.00 | 46,200.00 | 44,400.00 | 45,100.00 | 45,100.00 | 279,167 |
| 2024-10-17 | 47,300.00 | 48,100.00 | 45,600.00 | 45,850.00 | 45,850.00 | 287,039 |
| 2024-10-16 | 48,000.00 | 48,500.00 | 46,800.00 | 47,300.00 | 47,300.00 | 244,943 |
| 2024-10-15 | 48,500.00 | 49,600.00 | 47,350.00 | 47,650.00 | 47,650.00 | 263,523 |
| 2024-10-14 | 48,700.00 | 49,550.00 | 47,400.00 | 48,450.00 | 48,450.00 | 372,168 |
| 2024-10-11 | 52,200.00 | 52,600.00 | 49,350.00 | 49,350.00 | 49,350.00 | 414,180 |
| 2024-10-10 | 52,700.00 | 54,100.00 | 51,900.00 | 52,100.00 | 52,100.00 | 682,215 |
| 2024-10-08 | 50,900.00 | 52,000.00 | 50,200.00 | 51,400.00 | 51,400.00 | 307,075 |
| 2024-10-07 | 50,600.00 | 52,700.00 | 50,500.00 | 51,500.00 | 51,500.00 | 392,898 |
| 2024-10-04 | 50,400.00 | 51,200.00 | 50,000.00 | 50,400.00 | 50,400.00 | 248,979 |
| 2024-10-02 | 49,950.00 | 52,400.00 | 49,850.00 | 50,600.00 | 50,600.00 | 392,140 |
| 2024-09-30 | 51,700.00 | 57,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | 1,558,891 |
| 2024-09-27 | 53,700.00 | 53,800.00 | 51,200.00 | 52,300.00 | 52,300.00 | 440,047 |
| 2024-09-26 | 53,400.00 | 53,900.00 | 52,200.00 | 53,400.00 | 53,400.00 | 504,656 |
| 2024-09-25 | 53,100.00 | 54,000.00 | 51,600.00 | 52,600.00 | 52,600.00 | 712,584 |
| 2024-09-24 | 50,900.00 | 53,600.00 | 50,900.00 | 52,600.00 | 52,600.00 | 892,477 |
| 2024-09-23 | 48,850.00 | 54,500.00 | 48,700.00 | 51,300.00 | 51,300.00 | 2,648,962 |
| 2024-09-20 | 49,500.00 | 50,300.00 | 47,400.00 | 47,400.00 | 47,400.00 | 428,707 |
| 2024-09-19 | 48,500.00 | 51,000.00 | 48,050.00 | 49,000.00 | 49,000.00 | 418,334 |
| 2024-09-13 | 47,150.00 | 48,450.00 | 45,550.00 | 48,000.00 | 48,000.00 | 443,186 |
| 2024-09-12 | 46,500.00 | 47,450.00 | 45,550.00 | 47,200.00 | 47,200.00 | 499,146 |
| 2024-09-11 | 43,400.00 | 46,850.00 | 42,950.00 | 46,200.00 | 46,200.00 | 853,052 |
| 2024-09-10 | 44,750.00 | 48,150.00 | 43,250.00 | 43,350.00 | 43,350.00 | 1,130,740 |
| 2024-09-09 | 47,300.00 | 47,900.00 | 44,400.00 | 44,400.00 | 44,400.00 | 950,081 |
| 2024-09-06 | 53,300.00 | 54,400.00 | 48,000.00 | 48,750.00 | 48,750.00 | 846,502 |
| 2024-09-05 | 51,800.00 | 54,200.00 | 50,200.00 | 54,200.00 | 54,200.00 | 859,182 |
| 2024-09-04 | 47,350.00 | 53,200.00 | 47,100.00 | 52,000.00 | 52,000.00 | 1,439,788 |
| 2024-09-03 | 55,900.00 | 57,600.00 | 50,700.00 | 50,800.00 | 50,800.00 | 1,615,011 |
| 2024-09-02 | 52,800.00 | 53,600.00 | 50,000.00 | 53,400.00 | 53,400.00 | 1,446,356 |
| 2024-08-30 | 51,500.00 | 54,500.00 | 51,100.00 | 53,100.00 | 53,100.00 | 2,490,904 |
| 2024-08-29 | 43,750.00 | 52,700.00 | 42,900.00 | 50,500.00 | 50,500.00 | 5,685,424 |
| 2024-08-28 | 43,550.00 | 45,650.00 | 43,150.00 | 44,150.00 | 44,150.00 | 797,485 |
| 2024-08-27 | 44,700.00 | 45,350.00 | 42,850.00 | 43,500.00 | 43,500.00 | 622,826 |
| 2024-08-26 | 44,800.00 | 46,700.00 | 44,100.00 | 45,350.00 | 45,350.00 | 677,858 |
| 2024-08-23 | 47,800.00 | 48,850.00 | 45,250.00 | 45,350.00 | 45,350.00 | 1,050,076 |
| 2024-08-22 | 49,200.00 | 50,300.00 | 45,300.00 | 47,450.00 | 47,450.00 | 2,024,693 |
| 2024-08-21 | 50,500.00 | 51,400.00 | 48,150.00 | 48,850.00 | 48,850.00 | 2,612,891 |
| 2024-08-20 | 41,000.00 | 52,300.00 | 40,950.00 | 52,300.00 | 52,300.00 | 5,520,683 |
| 2024-08-19 | 42,750.00 | 45,400.00 | 40,100.00 | 40,250.00 | 40,250.00 | 2,617,057 |
| 2024-08-16 | 39,100.00 | 40,000.00 | 37,950.00 | 38,150.00 | 38,150.00 | 660,676 |
| 2024-08-14 | 37,200.00 | 38,850.00 | 36,700.00 | 38,250.00 | 38,250.00 | 1,042,427 |
| 2024-08-13 | 32,150.00 | 40,650.00 | 31,800.00 | 36,600.00 | 36,600.00 | 4,605,926 |
| 2024-08-12 | 31,400.00 | 33,400.00 | 30,500.00 | 32,350.00 | 32,350.00 | 331,530 |
| 2024-08-09 | 30,350.00 | 32,150.00 | 30,350.00 | 31,200.00 | 31,200.00 | 391,349 |
| 2024-08-08 | 29,500.00 | 30,600.00 | 28,750.00 | 29,850.00 | 29,850.00 | 245,430 |
| 2024-08-07 | 29,900.00 | 30,650.00 | 29,550.00 | 30,200.00 | 30,200.00 | 262,146 |
| 2024-08-06 | 28,050.00 | 31,300.00 | 28,050.00 | 30,550.00 | 30,550.00 | 498,587 |
| 2024-08-05 | 32,000.00 | 32,400.00 | 26,700.00 | 27,800.00 | 27,800.00 | 574,597 |
| 2024-08-02 | 34,450.00 | 34,900.00 | 33,000.00 | 33,200.00 | 33,200.00 | 281,464 |
| 2024-08-01 | 34,750.00 | 36,000.00 | 34,450.00 | 35,700.00 | 35,700.00 | 201,148 |
| 2024-07-31 | 35,100.00 | 35,250.00 | 33,700.00 | 34,700.00 | 34,700.00 | 260,386 |
| 2024-07-30 | 34,750.00 | 35,700.00 | 34,100.00 | 35,300.00 | 35,300.00 | 243,395 |
| 2024-07-29 | 35,200.00 | 35,750.00 | 35,000.00 | 35,050.00 | 35,050.00 | 161,930 |
| 2024-07-26 | 36,050.00 | 36,300.00 | 35,050.00 | 35,450.00 | 35,450.00 | 149,922 |
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.