Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 10,390.00 | 10,490.00 | 10,020.00 | 10,200.00 | 10,200.00 | 62,028 |
| 2023-05-09 | 10,730.00 | 10,800.00 | 10,300.00 | 10,490.00 | 10,490.00 | 139,591 |
| 2023-05-08 | 10,850.00 | 11,010.00 | 10,710.00 | 10,780.00 | 10,780.00 | 77,000 |
| 2023-05-04 | 11,020.00 | 11,220.00 | 10,820.00 | 10,850.00 | 10,850.00 | 91,585 |
| 2023-05-03 | 11,090.00 | 11,320.00 | 10,950.00 | 11,180.00 | 11,180.00 | 40,188 |
| 2023-05-02 | 10,890.00 | 11,380.00 | 10,760.00 | 11,120.00 | 11,120.00 | 58,788 |
| 2023-04-28 | 11,590.00 | 12,000.00 | 10,890.00 | 10,890.00 | 10,890.00 | 141,817 |
| 2023-04-27 | 11,140.00 | 11,580.00 | 11,130.00 | 11,490.00 | 11,490.00 | 72,581 |
| 2023-04-26 | 11,280.00 | 11,530.00 | 10,950.00 | 11,100.00 | 11,100.00 | 75,346 |
| 2023-04-25 | 11,200.00 | 11,690.00 | 10,900.00 | 11,390.00 | 11,390.00 | 215,872 |
| 2023-04-24 | 11,520.00 | 11,750.00 | 10,950.00 | 11,070.00 | 11,070.00 | 172,451 |
| 2023-04-21 | 12,060.00 | 12,300.00 | 11,510.00 | 11,520.00 | 11,520.00 | 314,023 |
| 2023-04-20 | 12,930.00 | 12,930.00 | 12,040.00 | 12,100.00 | 12,100.00 | 435,203 |
| 2023-04-19 | 12,250.00 | 13,470.00 | 11,880.00 | 13,240.00 | 13,240.00 | 1,699,960 |
| 2023-04-18 | 11,370.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | 434,192 |
| 2023-04-17 | 11,550.00 | 11,550.00 | 10,930.00 | 11,380.00 | 11,380.00 | 221,436 |
| 2023-04-14 | 12,120.00 | 12,310.00 | 11,640.00 | 11,720.00 | 11,720.00 | 199,512 |
| 2023-04-13 | 11,870.00 | 12,460.00 | 11,430.00 | 11,970.00 | 11,970.00 | 927,410 |
| 2023-04-12 | 10,900.00 | 11,530.00 | 10,750.00 | 11,530.00 | 11,530.00 | 249,608 |
| 2023-04-11 | 10,600.00 | 10,880.00 | 10,490.00 | 10,850.00 | 10,850.00 | 85,405 |
| 2023-04-10 | 11,230.00 | 11,230.00 | 10,250.00 | 10,740.00 | 10,740.00 | 137,617 |
| 2023-04-07 | 11,150.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,200.00 | 120,596 |
| 2023-04-06 | 11,700.00 | 11,700.00 | 11,020.00 | 11,170.00 | 11,170.00 | 196,494 |
| 2023-04-05 | 11,430.00 | 11,690.00 | 11,270.00 | 11,610.00 | 11,610.00 | 158,701 |
| 2023-04-04 | 11,350.00 | 11,610.00 | 11,200.00 | 11,360.00 | 11,360.00 | 150,860 |
| 2023-04-03 | 11,510.00 | 11,670.00 | 11,300.00 | 11,350.00 | 11,350.00 | 141,705 |
| 2023-03-31 | 11,670.00 | 11,820.00 | 11,300.00 | 11,440.00 | 11,440.00 | 255,145 |
| 2023-03-30 | 11,150.00 | 11,930.00 | 10,810.00 | 11,930.00 | 11,930.00 | 658,362 |
| 2023-03-29 | 11,300.00 | 11,370.00 | 10,950.00 | 11,060.00 | 11,060.00 | 156,365 |
| 2023-03-28 | 11,200.00 | 11,560.00 | 11,140.00 | 11,450.00 | 11,450.00 | 275,753 |
| 2023-03-27 | 11,380.00 | 11,380.00 | 10,870.00 | 11,180.00 | 11,180.00 | 160,198 |
| 2023-03-24 | 11,300.00 | 11,490.00 | 11,050.00 | 11,380.00 | 11,380.00 | 153,701 |
| 2023-03-23 | 11,330.00 | 11,740.00 | 10,970.00 | 11,200.00 | 11,200.00 | 353,783 |
| 2023-03-22 | 11,650.00 | 11,760.00 | 11,260.00 | 11,510.00 | 11,510.00 | 549,788 |
| 2023-03-21 | 11,140.00 | 11,470.00 | 10,830.00 | 11,470.00 | 11,470.00 | 328,025 |
| 2023-03-20 | 11,090.00 | 11,610.00 | 11,030.00 | 11,140.00 | 11,140.00 | 360,874 |
| 2023-03-17 | 10,370.00 | 11,900.00 | 10,340.00 | 11,180.00 | 11,180.00 | 1,383,157 |
| 2023-03-16 | 10,310.00 | 10,400.00 | 10,080.00 | 10,170.00 | 10,170.00 | 204,613 |
| 2023-03-15 | 10,000.00 | 10,640.00 | 9,960.00 | 10,430.00 | 10,430.00 | 406,795 |
| 2023-03-14 | 10,790.00 | 10,940.00 | 9,850.00 | 9,850.00 | 9,850.00 | 531,158 |
| 2023-03-13 | 12,420.00 | 13,300.00 | 10,640.00 | 10,680.00 | 10,680.00 | 3,455,524 |
| 2023-03-10 | 9,850.00 | 12,610.00 | 9,780.00 | 11,550.00 | 11,550.00 | 4,178,310 |
| 2023-03-09 | 9,680.00 | 9,980.00 | 9,600.00 | 9,850.00 | 9,850.00 | 82,105 |
| 2023-03-08 | 9,850.00 | 10,040.00 | 9,600.00 | 9,770.00 | 9,770.00 | 59,777 |
| 2023-03-07 | 10,230.00 | 10,260.00 | 9,920.00 | 9,920.00 | 9,920.00 | 63,727 |
| 2023-03-06 | 9,940.00 | 10,350.00 | 9,850.00 | 10,290.00 | 10,290.00 | 204,806 |
| 2023-03-03 | 9,870.00 | 10,070.00 | 9,850.00 | 9,930.00 | 9,930.00 | 29,799 |
| 2023-03-02 | 9,910.00 | 10,020.00 | 9,800.00 | 9,800.00 | 9,800.00 | 30,683 |
| 2023-02-28 | 10,070.00 | 10,240.00 | 9,900.00 | 9,910.00 | 9,910.00 | 103,817 |
| 2023-02-27 | 9,740.00 | 10,170.00 | 9,710.00 | 10,080.00 | 10,080.00 | 96,868 |
| 2023-02-24 | 10,010.00 | 10,090.00 | 9,810.00 | 9,810.00 | 9,810.00 | 41,800 |
| 2023-02-23 | 9,760.00 | 10,140.00 | 9,740.00 | 10,050.00 | 10,050.00 | 71,572 |
| 2023-02-22 | 10,030.00 | 10,100.00 | 9,740.00 | 9,740.00 | 9,740.00 | 57,087 |
| 2023-02-21 | 9,840.00 | 10,250.00 | 9,840.00 | 10,200.00 | 10,200.00 | 95,355 |
| 2023-02-20 | 9,820.00 | 10,000.00 | 9,700.00 | 9,840.00 | 9,840.00 | 43,260 |
| 2023-02-17 | 9,900.00 | 9,970.00 | 9,660.00 | 9,830.00 | 9,830.00 | 46,320 |
| 2023-02-16 | 9,870.00 | 10,220.00 | 9,870.00 | 9,970.00 | 9,970.00 | 76,598 |
| 2023-02-15 | 10,210.00 | 10,290.00 | 9,770.00 | 9,970.00 | 9,970.00 | 70,767 |
| 2023-02-14 | 9,640.00 | 10,090.00 | 9,620.00 | 10,090.00 | 10,090.00 | 103,586 |
| 2023-02-13 | 9,410.00 | 9,550.00 | 9,260.00 | 9,500.00 | 9,500.00 | 55,085 |
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.