Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 11,700.00 | 11,980.00 | 11,660.00 | 11,900.00 | 11,900.00 | 31,933 |
| 2024-07-26 | 11,570.00 | 12,080.00 | 11,570.00 | 11,700.00 | 11,700.00 | 69,050 |
| 2024-07-25 | 11,820.00 | 12,000.00 | 11,600.00 | 11,810.00 | 11,810.00 | 66,614 |
| 2024-07-24 | 12,250.00 | 12,590.00 | 12,000.00 | 12,070.00 | 12,070.00 | 59,558 |
| 2024-07-23 | 12,040.00 | 12,850.00 | 12,000.00 | 12,290.00 | 12,290.00 | 170,419 |
| 2024-07-22 | 12,010.00 | 12,300.00 | 11,800.00 | 12,040.00 | 12,040.00 | 69,090 |
| 2024-07-19 | 12,250.00 | 12,400.00 | 12,030.00 | 12,100.00 | 12,100.00 | 79,221 |
| 2024-07-18 | 12,480.00 | 12,800.00 | 12,270.00 | 12,330.00 | 12,330.00 | 128,678 |
| 2024-07-17 | 12,990.00 | 13,000.00 | 12,730.00 | 12,880.00 | 12,880.00 | 46,203 |
| 2024-07-16 | 12,830.00 | 13,020.00 | 12,540.00 | 12,830.00 | 12,830.00 | 77,844 |
| 2024-07-15 | 12,880.00 | 13,140.00 | 12,710.00 | 12,960.00 | 12,960.00 | 95,142 |
| 2024-07-12 | 13,100.00 | 13,530.00 | 12,850.00 | 12,930.00 | 12,930.00 | 81,768 |
| 2024-07-11 | 13,500.00 | 13,500.00 | 13,070.00 | 13,130.00 | 13,130.00 | 66,333 |
| 2024-07-10 | 12,920.00 | 13,500.00 | 12,790.00 | 13,500.00 | 13,500.00 | 104,109 |
| 2024-07-09 | 13,170.00 | 13,170.00 | 12,710.00 | 12,880.00 | 12,880.00 | 51,927 |
| 2024-07-08 | 12,700.00 | 12,970.00 | 12,600.00 | 12,830.00 | 12,830.00 | 77,687 |
| 2024-07-05 | 13,110.00 | 13,470.00 | 12,700.00 | 12,710.00 | 12,710.00 | 182,367 |
| 2024-07-04 | 13,200.00 | 13,470.00 | 13,020.00 | 13,020.00 | 13,020.00 | 104,508 |
| 2024-07-03 | 13,520.00 | 13,660.00 | 13,120.00 | 13,310.00 | 13,310.00 | 97,778 |
| 2024-07-02 | 13,550.00 | 13,890.00 | 13,040.00 | 13,590.00 | 13,590.00 | 192,681 |
| 2024-07-01 | 14,120.00 | 14,280.00 | 13,490.00 | 13,520.00 | 13,520.00 | 180,654 |
| 2024-06-28 | 14,010.00 | 15,130.00 | 13,850.00 | 14,120.00 | 14,120.00 | 879,640 |
| 2024-06-27 | 14,150.00 | 14,330.00 | 13,840.00 | 13,940.00 | 13,940.00 | 99,146 |
| 2024-06-26 | 14,300.00 | 14,560.00 | 14,150.00 | 14,200.00 | 14,200.00 | 212,655 |
| 2024-06-25 | 13,900.00 | 14,380.00 | 13,340.00 | 14,300.00 | 14,300.00 | 311,178 |
| 2024-06-24 | 14,110.00 | 14,550.00 | 13,760.00 | 13,890.00 | 13,890.00 | 376,170 |
| 2024-06-21 | 14,130.00 | 14,450.00 | 13,870.00 | 13,910.00 | 13,910.00 | 196,401 |
| 2024-06-20 | 14,690.00 | 14,690.00 | 13,890.00 | 14,070.00 | 14,070.00 | 283,686 |
| 2024-06-19 | 14,160.00 | 14,880.00 | 14,130.00 | 14,560.00 | 14,560.00 | 430,341 |
| 2024-06-18 | 14,030.00 | 15,210.00 | 13,820.00 | 14,130.00 | 14,130.00 | 1,488,098 |
| 2024-06-17 | 14,480.00 | 14,490.00 | 13,960.00 | 14,100.00 | 14,100.00 | 141,063 |
| 2024-06-14 | 14,290.00 | 14,670.00 | 13,870.00 | 14,340.00 | 14,340.00 | 352,929 |
| 2024-06-13 | 14,450.00 | 14,540.00 | 14,070.00 | 14,070.00 | 14,070.00 | 202,759 |
| 2024-06-12 | 14,670.00 | 14,730.00 | 14,190.00 | 14,300.00 | 14,300.00 | 294,415 |
| 2024-06-11 | 15,410.00 | 15,500.00 | 14,600.00 | 14,670.00 | 14,670.00 | 413,590 |
| 2024-06-10 | 15,200.00 | 15,760.00 | 15,040.00 | 15,500.00 | 15,500.00 | 403,361 |
| 2024-06-07 | 15,550.00 | 16,060.00 | 15,300.00 | 15,300.00 | 15,300.00 | 496,393 |
| 2024-06-05 | 15,900.00 | 15,980.00 | 15,280.00 | 15,550.00 | 15,550.00 | 447,184 |
| 2024-06-04 | 16,870.00 | 17,060.00 | 15,830.00 | 15,900.00 | 15,900.00 | 768,027 |
| 2024-06-03 | 17,380.00 | 18,100.00 | 16,590.00 | 16,990.00 | 16,990.00 | 1,044,059 |
| 2024-05-31 | 17,580.00 | 18,130.00 | 17,100.00 | 17,400.00 | 17,400.00 | 1,476,926 |
| 2024-05-30 | 18,550.00 | 19,390.00 | 17,870.00 | 17,870.00 | 17,870.00 | 1,708,594 |
| 2024-05-29 | 19,580.00 | 22,450.00 | 18,610.00 | 18,900.00 | 18,900.00 | 13,544,760 |
| 2024-05-28 | 17,400.00 | 18,370.00 | 17,150.00 | 17,870.00 | 17,870.00 | 5,311,660 |
| 2024-05-27 | 17,470.00 | 19,730.00 | 17,000.00 | 17,470.00 | 17,470.00 | 8,874,856 |
| 2024-05-24 | 13,480.00 | 17,870.00 | 13,350.00 | 17,870.00 | 17,870.00 | 16,030,790 |
| 2024-05-23 | 13,020.00 | 13,880.00 | 12,680.00 | 13,750.00 | 13,750.00 | 725,457 |
| 2024-05-22 | 13,120.00 | 14,050.00 | 12,880.00 | 12,980.00 | 12,980.00 | 1,044,751 |
| 2024-05-21 | 12,870.00 | 14,420.00 | 12,830.00 | 13,300.00 | 13,300.00 | 2,510,448 |
| 2024-05-20 | 14,080.00 | 14,750.00 | 12,900.00 | 13,050.00 | 13,050.00 | 3,680,269 |
| 2024-05-17 | 11,660.00 | 14,760.00 | 11,400.00 | 13,000.00 | 13,000.00 | 7,533,174 |
| 2024-05-16 | 12,260.00 | 12,330.00 | 11,830.00 | 11,840.00 | 11,840.00 | 154,040 |
| 2024-05-14 | 12,010.00 | 12,290.00 | 11,930.00 | 12,070.00 | 12,070.00 | 185,393 |
| 2024-05-13 | 12,170.00 | 13,380.00 | 11,830.00 | 12,080.00 | 12,080.00 | 1,603,185 |
| 2024-05-10 | 11,660.00 | 13,200.00 | 11,450.00 | 12,140.00 | 12,140.00 | 2,640,785 |
| 2024-05-09 | 10,720.00 | 12,870.00 | 10,720.00 | 11,660.00 | 11,660.00 | 2,834,583 |
| 2024-05-08 | 10,550.00 | 10,790.00 | 10,540.00 | 10,780.00 | 10,780.00 | 50,752 |
| 2024-05-07 | 10,550.00 | 10,750.00 | 10,520.00 | 10,600.00 | 10,600.00 | 38,766 |
| 2024-05-03 | 10,460.00 | 10,660.00 | 10,450.00 | 10,460.00 | 10,460.00 | 43,641 |
| 2024-05-02 | 10,550.00 | 10,590.00 | 10,370.00 | 10,460.00 | 10,460.00 | 63,527 |
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.