Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10,700.00 | 11,080.00 | 10,400.00 | 10,590.00 | 10,590.00 | 149,621 |
| 2024-04-29 | 10,370.00 | 10,620.00 | 10,320.00 | 10,560.00 | 10,560.00 | 76,971 |
| 2024-04-26 | 10,810.00 | 10,890.00 | 10,230.00 | 10,350.00 | 10,350.00 | 200,491 |
| 2024-04-25 | 11,100.00 | 11,180.00 | 10,750.00 | 10,770.00 | 10,770.00 | 79,982 |
| 2024-04-24 | 10,970.00 | 11,190.00 | 10,880.00 | 11,080.00 | 11,080.00 | 81,069 |
| 2024-04-23 | 11,150.00 | 11,290.00 | 10,700.00 | 10,820.00 | 10,820.00 | 96,884 |
| 2024-04-22 | 11,110.00 | 11,480.00 | 11,020.00 | 11,020.00 | 11,020.00 | 224,301 |
| 2024-04-19 | 10,890.00 | 11,150.00 | 10,580.00 | 10,750.00 | 10,750.00 | 111,960 |
| 2024-04-18 | 10,590.00 | 11,120.00 | 10,500.00 | 11,050.00 | 11,050.00 | 99,473 |
| 2024-04-17 | 11,070.00 | 11,400.00 | 10,650.00 | 10,700.00 | 10,700.00 | 208,210 |
| 2024-04-16 | 11,680.00 | 11,690.00 | 10,880.00 | 11,070.00 | 11,070.00 | 209,750 |
| 2024-04-15 | 12,000.00 | 12,050.00 | 11,590.00 | 11,770.00 | 11,770.00 | 116,330 |
| 2024-04-12 | 11,800.00 | 12,380.00 | 11,780.00 | 12,290.00 | 12,290.00 | 262,192 |
| 2024-04-11 | 11,510.00 | 11,800.00 | 11,380.00 | 11,750.00 | 11,750.00 | 145,201 |
| 2024-04-09 | 12,720.00 | 13,020.00 | 11,450.00 | 11,560.00 | 11,560.00 | 543,067 |
| 2024-04-08 | 13,400.00 | 13,400.00 | 12,770.00 | 12,770.00 | 12,770.00 | 796,221 |
| 2024-04-05 | 13,760.00 | 13,800.00 | 12,990.00 | 13,400.00 | 13,400.00 | 396,486 |
| 2024-04-04 | 12,880.00 | 14,940.00 | 12,730.00 | 13,940.00 | 13,940.00 | 3,486,467 |
| 2024-04-03 | 12,670.00 | 12,960.00 | 12,510.00 | 12,850.00 | 12,850.00 | 184,621 |
| 2024-04-02 | 13,380.00 | 13,440.00 | 12,680.00 | 12,900.00 | 12,900.00 | 304,146 |
| 2024-04-01 | 13,380.00 | 13,880.00 | 13,280.00 | 13,380.00 | 13,380.00 | 277,308 |
| 2024-03-29 | 13,420.00 | 14,460.00 | 13,350.00 | 13,380.00 | 13,380.00 | 1,074,726 |
| 2024-03-28 | 13,690.00 | 13,900.00 | 13,440.00 | 13,520.00 | 13,520.00 | 544,443 |
| 2024-03-27 | 14,540.00 | 15,140.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1,475,260 |
| 2024-03-26 | 15,230.00 | 16,470.00 | 14,050.00 | 14,540.00 | 14,540.00 | 7,148,771 |
| 2024-03-25 | 11,700.00 | 15,090.00 | 11,600.00 | 14,590.00 | 14,590.00 | 9,200,631 |
| 2024-03-22 | 11,550.00 | 12,070.00 | 11,400.00 | 11,850.00 | 11,850.00 | 201,507 |
| 2024-03-21 | 11,980.00 | 12,140.00 | 11,550.00 | 11,550.00 | 11,550.00 | 188,053 |
| 2024-03-20 | 12,270.00 | 12,400.00 | 11,850.00 | 11,850.00 | 11,850.00 | 353,290 |
| 2024-03-19 | 11,790.00 | 13,370.00 | 11,380.00 | 12,430.00 | 12,430.00 | 2,566,385 |
| 2024-03-18 | 12,370.00 | 12,590.00 | 11,790.00 | 11,790.00 | 11,790.00 | 276,601 |
| 2024-03-15 | 12,090.00 | 12,500.00 | 11,530.00 | 12,320.00 | 12,320.00 | 421,760 |
| 2024-03-14 | 11,710.00 | 11,990.00 | 11,150.00 | 11,990.00 | 11,990.00 | 321,669 |
| 2024-03-13 | 11,080.00 | 11,760.00 | 11,010.00 | 11,690.00 | 11,690.00 | 418,489 |
| 2024-03-12 | 10,800.00 | 11,220.00 | 10,800.00 | 11,070.00 | 11,070.00 | 106,929 |
| 2024-03-11 | 11,180.00 | 11,260.00 | 10,750.00 | 10,830.00 | 10,830.00 | 181,611 |
| 2024-03-08 | 10,920.00 | 11,410.00 | 10,820.00 | 11,160.00 | 11,160.00 | 251,028 |
| 2024-03-07 | 11,200.00 | 11,300.00 | 10,740.00 | 10,740.00 | 10,740.00 | 287,526 |
| 2024-03-06 | 11,120.00 | 11,860.00 | 10,800.00 | 11,200.00 | 11,200.00 | 701,444 |
| 2024-03-05 | 11,480.00 | 12,710.00 | 10,510.00 | 10,850.00 | 10,850.00 | 1,672,179 |
| 2024-03-04 | 10,420.00 | 11,670.00 | 10,350.00 | 11,350.00 | 11,350.00 | 1,044,086 |
| 2024-02-29 | 10,720.00 | 10,940.00 | 10,300.00 | 10,430.00 | 10,430.00 | 80,204 |
| 2024-02-28 | 10,590.00 | 10,840.00 | 10,500.00 | 10,720.00 | 10,720.00 | 57,058 |
| 2024-02-27 | 10,860.00 | 11,000.00 | 10,480.00 | 10,690.00 | 10,690.00 | 83,654 |
| 2024-02-26 | 10,630.00 | 11,170.00 | 10,630.00 | 10,760.00 | 10,760.00 | 105,280 |
| 2024-02-23 | 11,090.00 | 11,090.00 | 10,620.00 | 10,620.00 | 10,620.00 | 83,787 |
| 2024-02-22 | 11,000.00 | 11,190.00 | 10,660.00 | 11,120.00 | 11,120.00 | 178,252 |
| 2024-02-21 | 10,640.00 | 10,930.00 | 10,400.00 | 10,920.00 | 10,920.00 | 161,120 |
| 2024-02-20 | 10,700.00 | 10,830.00 | 10,530.00 | 10,640.00 | 10,640.00 | 103,728 |
| 2024-02-19 | 10,720.00 | 10,900.00 | 10,570.00 | 10,720.00 | 10,720.00 | 88,238 |
| 2024-02-16 | 11,110.00 | 11,120.00 | 10,600.00 | 10,790.00 | 10,790.00 | 235,308 |
| 2024-02-15 | 11,490.00 | 11,510.00 | 10,970.00 | 11,050.00 | 11,050.00 | 455,841 |
| 2024-02-14 | 10,000.00 | 12,090.00 | 9,760.00 | 11,490.00 | 11,490.00 | 2,551,671 |
| 2024-02-13 | 10,200.00 | 10,290.00 | 10,030.00 | 10,160.00 | 10,160.00 | 113,960 |
| 2024-02-08 | 9,610.00 | 10,190.00 | 9,610.00 | 10,030.00 | 10,030.00 | 208,172 |
| 2024-02-07 | 9,600.00 | 9,670.00 | 9,350.00 | 9,510.00 | 9,510.00 | 82,799 |
| 2024-02-06 | 9,700.00 | 9,810.00 | 9,310.00 | 9,700.00 | 9,700.00 | 93,084 |
| 2024-02-05 | 9,900.00 | 10,090.00 | 9,560.00 | 9,680.00 | 9,680.00 | 81,606 |
| 2024-02-02 | 9,650.00 | 10,140.00 | 9,650.00 | 9,890.00 | 9,890.00 | 90,370 |
| 2024-02-01 | 9,530.00 | 9,730.00 | 9,370.00 | 9,650.00 | 9,650.00 | 113,844 |
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.