Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 8,670.00 | 8,790.00 | 8,510.00 | 8,710.00 | 8,710.00 | 49,675 |
| 2023-11-03 | 8,440.00 | 8,650.00 | 8,280.00 | 8,560.00 | 8,560.00 | 35,250 |
| 2023-11-02 | 8,350.00 | 8,500.00 | 8,310.00 | 8,400.00 | 8,400.00 | 34,600 |
| 2023-11-01 | 8,020.00 | 8,370.00 | 8,020.00 | 8,220.00 | 8,220.00 | 51,721 |
| 2023-10-31 | 8,370.00 | 8,480.00 | 8,000.00 | 8,020.00 | 8,020.00 | 52,280 |
| 2023-10-30 | 7,800.00 | 8,560.00 | 7,800.00 | 8,340.00 | 8,340.00 | 40,101 |
| 2023-10-27 | 8,120.00 | 8,280.00 | 7,910.00 | 8,010.00 | 8,010.00 | 35,534 |
| 2023-10-26 | 8,320.00 | 8,470.00 | 8,070.00 | 8,130.00 | 8,130.00 | 50,626 |
| 2023-10-25 | 8,550.00 | 8,700.00 | 8,450.00 | 8,640.00 | 8,640.00 | 30,580 |
| 2023-10-24 | 8,310.00 | 8,570.00 | 8,080.00 | 8,570.00 | 8,570.00 | 37,741 |
| 2023-10-23 | 8,080.00 | 8,480.00 | 8,080.00 | 8,300.00 | 8,300.00 | 36,246 |
| 2023-10-20 | 8,370.00 | 8,420.00 | 8,120.00 | 8,260.00 | 8,260.00 | 62,452 |
| 2023-10-19 | 8,790.00 | 8,790.00 | 8,170.00 | 8,560.00 | 8,560.00 | 56,378 |
| 2023-10-18 | 9,000.00 | 9,230.00 | 8,800.00 | 8,880.00 | 8,880.00 | 39,251 |
| 2023-10-17 | 8,980.00 | 9,160.00 | 8,920.00 | 9,050.00 | 9,050.00 | 48,710 |
| 2023-10-16 | 9,340.00 | 9,340.00 | 8,810.00 | 8,830.00 | 8,830.00 | 103,502 |
| 2023-10-13 | 9,500.00 | 9,500.00 | 9,200.00 | 9,380.00 | 9,380.00 | 60,691 |
| 2023-10-12 | 9,360.00 | 9,660.00 | 9,360.00 | 9,500.00 | 9,500.00 | 36,660 |
| 2023-10-11 | 9,020.00 | 9,440.00 | 9,020.00 | 9,330.00 | 9,330.00 | 38,708 |
| 2023-10-10 | 9,350.00 | 9,360.00 | 8,860.00 | 8,990.00 | 8,990.00 | 71,133 |
| 2023-10-06 | 8,920.00 | 9,470.00 | 8,920.00 | 9,390.00 | 9,390.00 | 65,647 |
| 2023-10-05 | 9,420.00 | 9,690.00 | 9,020.00 | 9,100.00 | 9,100.00 | 122,932 |
| 2023-10-04 | 10,200.00 | 10,240.00 | 9,390.00 | 9,420.00 | 9,420.00 | 192,098 |
| 2023-09-27 | 10,020.00 | 10,500.00 | 9,950.00 | 10,390.00 | 10,390.00 | 111,250 |
| 2023-09-26 | 9,980.00 | 10,460.00 | 9,980.00 | 10,090.00 | 10,090.00 | 103,816 |
| 2023-09-25 | 10,290.00 | 10,620.00 | 9,900.00 | 10,050.00 | 10,050.00 | 116,910 |
| 2023-09-22 | 10,310.00 | 10,570.00 | 10,070.00 | 10,290.00 | 10,290.00 | 208,035 |
| 2023-09-21 | 10,890.00 | 11,090.00 | 10,400.00 | 10,600.00 | 10,600.00 | 152,312 |
| 2023-09-20 | 10,800.00 | 11,500.00 | 10,370.00 | 11,050.00 | 11,050.00 | 411,814 |
| 2023-09-19 | 11,330.00 | 11,330.00 | 10,520.00 | 10,520.00 | 10,520.00 | 167,494 |
| 2023-09-18 | 10,860.00 | 11,170.00 | 10,620.00 | 11,150.00 | 11,150.00 | 145,780 |
| 2023-09-15 | 10,800.00 | 11,380.00 | 10,800.00 | 10,860.00 | 10,860.00 | 256,376 |
| 2023-09-14 | 10,620.00 | 11,030.00 | 10,470.00 | 10,710.00 | 10,710.00 | 232,511 |
| 2023-09-13 | 11,070.00 | 11,070.00 | 10,350.00 | 10,400.00 | 10,400.00 | 365,322 |
| 2023-09-12 | 11,430.00 | 11,810.00 | 11,140.00 | 11,150.00 | 11,150.00 | 411,907 |
| 2023-09-11 | 11,280.00 | 11,950.00 | 11,140.00 | 11,250.00 | 11,250.00 | 654,297 |
| 2023-09-08 | 11,420.00 | 11,680.00 | 11,010.00 | 11,210.00 | 11,210.00 | 367,568 |
| 2023-09-07 | 11,550.00 | 12,290.00 | 11,350.00 | 11,700.00 | 11,700.00 | 2,476,922 |
| 2023-09-06 | 11,470.00 | 12,380.00 | 11,210.00 | 11,450.00 | 11,450.00 | 1,776,308 |
| 2023-09-05 | 12,600.00 | 12,790.00 | 11,490.00 | 11,610.00 | 11,610.00 | 1,994,570 |
| 2023-09-04 | 10,420.00 | 13,270.00 | 10,090.00 | 13,270.00 | 13,270.00 | 5,758,160 |
| 2023-09-01 | 10,110.00 | 10,670.00 | 9,710.00 | 10,210.00 | 10,210.00 | 347,421 |
| 2023-08-31 | 9,230.00 | 10,200.00 | 9,220.00 | 10,000.00 | 10,000.00 | 344,122 |
| 2023-08-30 | 9,300.00 | 9,440.00 | 9,200.00 | 9,300.00 | 9,300.00 | 45,344 |
| 2023-08-29 | 8,830.00 | 9,880.00 | 8,830.00 | 9,250.00 | 9,250.00 | 507,547 |
| 2023-08-28 | 8,800.00 | 8,880.00 | 8,720.00 | 8,810.00 | 8,810.00 | 10,932 |
| 2023-08-25 | 8,960.00 | 8,960.00 | 8,750.00 | 8,750.00 | 8,750.00 | 11,664 |
| 2023-08-24 | 8,750.00 | 9,130.00 | 8,750.00 | 9,000.00 | 9,000.00 | 44,313 |
| 2023-08-23 | 8,830.00 | 8,900.00 | 8,740.00 | 8,790.00 | 8,790.00 | 15,967 |
| 2023-08-22 | 8,840.00 | 9,000.00 | 8,770.00 | 8,770.00 | 8,770.00 | 23,456 |
| 2023-08-21 | 8,790.00 | 9,080.00 | 8,780.00 | 8,910.00 | 8,910.00 | 20,634 |
| 2023-08-18 | 8,570.00 | 8,940.00 | 8,500.00 | 8,780.00 | 8,780.00 | 21,711 |
| 2023-08-17 | 8,890.00 | 8,890.00 | 8,410.00 | 8,740.00 | 8,740.00 | 50,295 |
| 2023-08-16 | 9,130.00 | 9,200.00 | 8,660.00 | 8,890.00 | 8,890.00 | 38,205 |
| 2023-08-14 | 9,110.00 | 9,350.00 | 8,920.00 | 9,170.00 | 9,170.00 | 19,121 |
| 2023-08-11 | 9,180.00 | 9,270.00 | 9,060.00 | 9,110.00 | 9,110.00 | 26,403 |
| 2023-08-10 | 8,750.00 | 9,200.00 | 8,650.00 | 9,180.00 | 9,180.00 | 34,705 |
| 2023-08-09 | 8,770.00 | 8,990.00 | 8,700.00 | 8,900.00 | 8,900.00 | 17,243 |
| 2023-08-08 | 8,910.00 | 9,170.00 | 8,850.00 | 8,850.00 | 8,850.00 | 29,659 |
| 2023-08-07 | 9,230.00 | 9,230.00 | 8,900.00 | 9,000.00 | 9,000.00 | 22,664 |
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.