Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 10,120.00 | 10,570.00 | 9,600.00 | 9,730.00 | 9,730.00 | 254,368 |
| 2024-01-30 | 10,120.00 | 10,280.00 | 9,910.00 | 10,120.00 | 10,120.00 | 117,677 |
| 2024-01-29 | 10,350.00 | 10,350.00 | 9,800.00 | 10,030.00 | 10,030.00 | 212,042 |
| 2024-01-26 | 10,200.00 | 10,490.00 | 10,110.00 | 10,360.00 | 10,360.00 | 184,050 |
| 2024-01-25 | 10,540.00 | 10,750.00 | 10,200.00 | 10,280.00 | 10,280.00 | 308,436 |
| 2024-01-24 | 10,900.00 | 11,350.00 | 10,510.00 | 10,750.00 | 10,750.00 | 531,391 |
| 2024-01-23 | 11,510.00 | 12,200.00 | 10,940.00 | 10,990.00 | 10,990.00 | 1,378,667 |
| 2024-01-22 | 11,310.00 | 12,390.00 | 10,910.00 | 11,810.00 | 11,810.00 | 5,956,372 |
| 2024-01-19 | 10,290.00 | 12,760.00 | 10,200.00 | 11,540.00 | 11,540.00 | 12,468,240 |
| 2024-01-18 | 10,110.00 | 11,210.00 | 9,890.00 | 10,130.00 | 10,130.00 | 3,044,798 |
| 2024-01-17 | 9,900.00 | 12,130.00 | 9,740.00 | 10,260.00 | 10,260.00 | 9,562,605 |
| 2024-01-16 | 9,000.00 | 11,410.00 | 8,910.00 | 10,350.00 | 10,350.00 | 5,160,642 |
| 2024-01-15 | 8,910.00 | 9,210.00 | 8,850.00 | 9,100.00 | 9,100.00 | 25,701 |
| 2024-01-12 | 9,240.00 | 9,530.00 | 8,870.00 | 8,950.00 | 8,950.00 | 99,491 |
| 2024-01-11 | 9,200.00 | 9,290.00 | 9,100.00 | 9,240.00 | 9,240.00 | 41,966 |
| 2024-01-10 | 8,950.00 | 9,250.00 | 8,840.00 | 9,250.00 | 9,250.00 | 48,367 |
| 2024-01-09 | 9,000.00 | 9,100.00 | 8,880.00 | 9,010.00 | 9,010.00 | 51,199 |
| 2024-01-08 | 8,800.00 | 8,980.00 | 8,740.00 | 8,930.00 | 8,930.00 | 32,547 |
| 2024-01-05 | 8,640.00 | 8,880.00 | 8,550.00 | 8,800.00 | 8,800.00 | 45,449 |
| 2024-01-04 | 8,690.00 | 8,690.00 | 8,560.00 | 8,590.00 | 8,590.00 | 18,394 |
| 2024-01-03 | 8,650.00 | 8,740.00 | 8,600.00 | 8,690.00 | 8,690.00 | 30,916 |
| 2024-01-02 | 8,640.00 | 8,760.00 | 8,600.00 | 8,760.00 | 8,760.00 | 18,572 |
| 2023-12-28 | 8,510.00 | 8,680.00 | 8,510.00 | 8,650.00 | 8,650.00 | 27,259 |
| 2023-12-27 | 8,330.00 | 8,610.00 | 8,330.00 | 8,560.00 | 8,560.00 | 37,478 |
| 2023-12-26 | 8,540.00 | 8,540.00 | 8,360.00 | 8,400.00 | 8,400.00 | 36,656 |
| 2023-12-22 | 8,590.00 | 8,620.00 | 8,510.00 | 8,540.00 | 8,540.00 | 21,673 |
| 2023-12-21 | 8,680.00 | 8,770.00 | 8,540.00 | 8,590.00 | 8,590.00 | 23,077 |
| 2023-12-20 | 8,680.00 | 8,910.00 | 8,630.00 | 8,680.00 | 8,680.00 | 38,369 |
| 2023-12-19 | 8,630.00 | 8,750.00 | 8,600.00 | 8,720.00 | 8,720.00 | 34,934 |
| 2023-12-18 | 8,600.00 | 8,790.00 | 8,540.00 | 8,700.00 | 8,700.00 | 31,791 |
| 2023-12-15 | 8,640.00 | 8,640.00 | 8,450.00 | 8,600.00 | 8,600.00 | 31,166 |
| 2023-12-14 | 8,440.00 | 8,820.00 | 8,440.00 | 8,650.00 | 8,650.00 | 23,462 |
| 2023-12-13 | 8,660.00 | 8,680.00 | 8,420.00 | 8,420.00 | 8,420.00 | 29,919 |
| 2023-12-12 | 8,750.00 | 8,810.00 | 8,580.00 | 8,630.00 | 8,630.00 | 27,252 |
| 2023-12-11 | 8,550.00 | 8,950.00 | 8,530.00 | 8,750.00 | 8,750.00 | 64,269 |
| 2023-12-08 | 8,440.00 | 8,550.00 | 8,340.00 | 8,550.00 | 8,550.00 | 35,914 |
| 2023-12-07 | 8,390.00 | 8,820.00 | 8,140.00 | 8,450.00 | 8,450.00 | 91,327 |
| 2023-12-06 | 8,160.00 | 8,400.00 | 8,160.00 | 8,350.00 | 8,350.00 | 23,605 |
| 2023-12-05 | 8,330.00 | 8,500.00 | 8,140.00 | 8,140.00 | 8,140.00 | 30,211 |
| 2023-12-04 | 8,530.00 | 8,530.00 | 8,370.00 | 8,430.00 | 8,430.00 | 22,612 |
| 2023-12-01 | 8,650.00 | 8,650.00 | 8,470.00 | 8,530.00 | 8,530.00 | 29,302 |
| 2023-11-30 | 8,600.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | 24,957 |
| 2023-11-29 | 8,480.00 | 8,660.00 | 8,320.00 | 8,660.00 | 8,660.00 | 36,472 |
| 2023-11-28 | 8,450.00 | 8,490.00 | 8,400.00 | 8,470.00 | 8,470.00 | 12,557 |
| 2023-11-27 | 8,700.00 | 8,700.00 | 8,360.00 | 8,400.00 | 8,400.00 | 32,484 |
| 2023-11-24 | 8,590.00 | 8,800.00 | 8,560.00 | 8,610.00 | 8,610.00 | 16,518 |
| 2023-11-23 | 8,570.00 | 8,780.00 | 8,570.00 | 8,600.00 | 8,600.00 | 28,198 |
| 2023-11-22 | 8,640.00 | 8,690.00 | 8,520.00 | 8,570.00 | 8,570.00 | 23,531 |
| 2023-11-21 | 8,700.00 | 8,700.00 | 8,590.00 | 8,640.00 | 8,640.00 | 41,638 |
| 2023-11-20 | 8,440.00 | 8,730.00 | 8,440.00 | 8,610.00 | 8,610.00 | 26,162 |
| 2023-11-17 | 8,800.00 | 8,800.00 | 8,420.00 | 8,520.00 | 8,520.00 | 33,153 |
| 2023-11-16 | 8,600.00 | 8,700.00 | 8,510.00 | 8,700.00 | 8,700.00 | 27,289 |
| 2023-11-15 | 8,510.00 | 8,680.00 | 8,470.00 | 8,520.00 | 8,520.00 | 38,832 |
| 2023-11-14 | 8,030.00 | 8,410.00 | 8,030.00 | 8,400.00 | 8,400.00 | 23,554 |
| 2023-11-13 | 8,200.00 | 8,450.00 | 8,080.00 | 8,100.00 | 8,100.00 | 25,243 |
| 2023-11-10 | 8,400.00 | 8,400.00 | 8,110.00 | 8,160.00 | 8,160.00 | 34,853 |
| 2023-11-09 | 8,550.00 | 8,660.00 | 8,400.00 | 8,460.00 | 8,460.00 | 41,417 |
| 2023-11-08 | 8,580.00 | 8,790.00 | 8,430.00 | 8,460.00 | 8,460.00 | 39,290 |
| 2023-11-07 | 8,710.00 | 8,820.00 | 8,340.00 | 8,550.00 | 8,550.00 | 43,584 |
| 2023-11-06 | 8,670.00 | 8,790.00 | 8,510.00 | 8,710.00 | 8,710.00 | 49,675 |
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.