Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 8,850.00 | 9,270.00 | 8,820.00 | 9,270.00 | 9,270.00 | 30,072 |
| 2023-08-03 | 8,880.00 | 9,000.00 | 8,680.00 | 8,870.00 | 8,870.00 | 38,210 |
| 2023-08-02 | 9,300.00 | 9,300.00 | 8,880.00 | 9,000.00 | 9,000.00 | 34,700 |
| 2023-08-01 | 8,800.00 | 9,420.00 | 8,800.00 | 9,210.00 | 9,210.00 | 32,948 |
| 2023-07-31 | 8,660.00 | 9,080.00 | 8,660.00 | 8,840.00 | 8,840.00 | 32,942 |
| 2023-07-28 | 8,590.00 | 8,800.00 | 8,400.00 | 8,740.00 | 8,740.00 | 12,562 |
| 2023-07-27 | 8,320.00 | 8,900.00 | 8,320.00 | 8,680.00 | 8,680.00 | 40,261 |
| 2023-07-26 | 9,080.00 | 9,160.00 | 8,360.00 | 8,360.00 | 8,360.00 | 109,880 |
| 2023-07-25 | 9,020.00 | 9,230.00 | 8,720.00 | 9,070.00 | 9,070.00 | 79,217 |
| 2023-07-24 | 9,700.00 | 9,730.00 | 9,080.00 | 9,110.00 | 9,110.00 | 136,630 |
| 2023-07-21 | 9,770.00 | 9,950.00 | 9,680.00 | 9,760.00 | 9,760.00 | 33,752 |
| 2023-07-20 | 9,760.00 | 9,890.00 | 9,760.00 | 9,880.00 | 9,880.00 | 33,018 |
| 2023-07-19 | 9,680.00 | 9,980.00 | 9,570.00 | 9,920.00 | 9,920.00 | 55,019 |
| 2023-07-18 | 10,010.00 | 10,100.00 | 9,750.00 | 9,750.00 | 9,750.00 | 47,309 |
| 2023-07-17 | 9,970.00 | 10,420.00 | 9,800.00 | 10,080.00 | 10,080.00 | 36,177 |
| 2023-07-14 | 10,010.00 | 10,090.00 | 9,860.00 | 10,070.00 | 10,070.00 | 31,112 |
| 2023-07-13 | 10,070.00 | 10,270.00 | 10,000.00 | 10,000.00 | 10,000.00 | 18,481 |
| 2023-07-12 | 10,100.00 | 10,240.00 | 9,930.00 | 10,070.00 | 10,070.00 | 12,609 |
| 2023-07-11 | 9,720.00 | 10,190.00 | 9,720.00 | 10,050.00 | 10,050.00 | 40,753 |
| 2023-07-10 | 9,700.00 | 9,940.00 | 9,700.00 | 9,720.00 | 9,720.00 | 31,158 |
| 2023-07-07 | 9,980.00 | 10,140.00 | 9,590.00 | 9,930.00 | 9,930.00 | 35,641 |
| 2023-07-06 | 10,400.00 | 10,400.00 | 9,880.00 | 9,970.00 | 9,970.00 | 58,071 |
| 2023-07-05 | 10,530.00 | 10,640.00 | 10,110.00 | 10,280.00 | 10,280.00 | 60,482 |
| 2023-07-04 | 10,870.00 | 10,870.00 | 10,470.00 | 10,530.00 | 10,530.00 | 41,221 |
| 2023-07-03 | 10,830.00 | 10,980.00 | 10,600.00 | 10,750.00 | 10,750.00 | 44,667 |
| 2023-06-30 | 10,840.00 | 11,010.00 | 10,630.00 | 10,820.00 | 10,820.00 | 56,677 |
| 2023-06-29 | 10,610.00 | 11,000.00 | 10,530.00 | 10,840.00 | 10,840.00 | 112,692 |
| 2023-06-28 | 10,700.00 | 10,800.00 | 10,470.00 | 10,600.00 | 10,600.00 | 34,605 |
| 2023-06-27 | 10,400.00 | 10,950.00 | 10,240.00 | 10,700.00 | 10,700.00 | 97,964 |
| 2023-06-26 | 10,650.00 | 10,670.00 | 10,290.00 | 10,330.00 | 10,330.00 | 39,533 |
| 2023-06-23 | 10,350.00 | 10,710.00 | 10,170.00 | 10,610.00 | 10,610.00 | 64,170 |
| 2023-06-22 | 10,210.00 | 10,450.00 | 10,180.00 | 10,350.00 | 10,350.00 | 29,181 |
| 2023-06-21 | 10,490.00 | 10,490.00 | 10,200.00 | 10,300.00 | 10,300.00 | 28,061 |
| 2023-06-20 | 10,390.00 | 10,560.00 | 10,350.00 | 10,540.00 | 10,540.00 | 35,803 |
| 2023-06-19 | 10,600.00 | 10,600.00 | 10,290.00 | 10,500.00 | 10,500.00 | 41,414 |
| 2023-06-16 | 10,350.00 | 10,700.00 | 10,350.00 | 10,520.00 | 10,520.00 | 52,722 |
| 2023-06-15 | 10,120.00 | 10,400.00 | 9,980.00 | 10,400.00 | 10,400.00 | 35,598 |
| 2023-06-14 | 10,330.00 | 10,680.00 | 10,000.00 | 10,120.00 | 10,120.00 | 66,119 |
| 2023-06-13 | 10,190.00 | 10,440.00 | 10,170.00 | 10,300.00 | 10,300.00 | 26,307 |
| 2023-06-12 | 10,300.00 | 10,380.00 | 10,160.00 | 10,200.00 | 10,200.00 | 29,040 |
| 2023-06-09 | 9,960.00 | 10,440.00 | 9,960.00 | 10,230.00 | 10,230.00 | 47,327 |
| 2023-06-08 | 10,030.00 | 10,100.00 | 9,930.00 | 9,950.00 | 9,950.00 | 16,940 |
| 2023-06-07 | 10,250.00 | 10,250.00 | 10,030.00 | 10,030.00 | 10,030.00 | 20,045 |
| 2023-06-05 | 10,000.00 | 10,150.00 | 9,960.00 | 10,120.00 | 10,120.00 | 14,273 |
| 2023-06-02 | 9,960.00 | 10,050.00 | 9,900.00 | 10,000.00 | 10,000.00 | 27,920 |
| 2023-06-01 | 9,980.00 | 10,100.00 | 9,880.00 | 9,960.00 | 9,960.00 | 24,315 |
| 2023-05-31 | 9,910.00 | 10,170.00 | 9,910.00 | 9,980.00 | 9,980.00 | 27,253 |
| 2023-05-30 | 9,920.00 | 10,180.00 | 9,920.00 | 10,000.00 | 10,000.00 | 36,118 |
| 2023-05-26 | 10,080.00 | 10,140.00 | 9,860.00 | 9,920.00 | 9,920.00 | 47,006 |
| 2023-05-25 | 10,220.00 | 10,390.00 | 10,030.00 | 10,070.00 | 10,070.00 | 34,311 |
| 2023-05-24 | 10,320.00 | 10,480.00 | 10,140.00 | 10,300.00 | 10,300.00 | 18,304 |
| 2023-05-23 | 10,280.00 | 10,500.00 | 10,280.00 | 10,320.00 | 10,320.00 | 33,597 |
| 2023-05-22 | 10,070.00 | 10,480.00 | 10,040.00 | 10,390.00 | 10,390.00 | 34,322 |
| 2023-05-19 | 10,380.00 | 10,380.00 | 10,070.00 | 10,070.00 | 10,070.00 | 22,539 |
| 2023-05-18 | 9,950.00 | 10,220.00 | 9,890.00 | 10,190.00 | 10,190.00 | 37,172 |
| 2023-05-17 | 9,750.00 | 9,970.00 | 9,320.00 | 9,950.00 | 9,950.00 | 98,130 |
| 2023-05-16 | 10,110.00 | 10,230.00 | 9,780.00 | 9,780.00 | 9,780.00 | 61,605 |
| 2023-05-15 | 10,300.00 | 10,310.00 | 10,010.00 | 10,030.00 | 10,030.00 | 44,304 |
| 2023-05-12 | 10,250.00 | 10,470.00 | 10,150.00 | 10,270.00 | 10,270.00 | 59,416 |
| 2023-05-11 | 10,220.00 | 10,520.00 | 10,220.00 | 10,350.00 | 10,350.00 | 31,016 |
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.