Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 10,020.00 | 10,040.00 | 9,600.00 | 9,600.00 | 9,600.00 | 105,602 |
| 2023-02-09 | 10,270.00 | 10,380.00 | 10,050.00 | 10,080.00 | 10,080.00 | 89,259 |
| 2023-02-08 | 10,150.00 | 10,360.00 | 10,020.00 | 10,330.00 | 10,330.00 | 149,973 |
| 2023-02-07 | 10,000.00 | 10,070.00 | 9,980.00 | 10,000.00 | 10,000.00 | 31,175 |
| 2023-02-06 | 10,090.00 | 10,090.00 | 9,960.00 | 9,990.00 | 9,990.00 | 39,897 |
| 2023-02-03 | 10,130.00 | 10,260.00 | 10,000.00 | 10,200.00 | 10,200.00 | 44,296 |
| 2023-02-02 | 9,930.00 | 10,150.00 | 9,890.00 | 10,120.00 | 10,120.00 | 76,046 |
| 2023-02-01 | 10,080.00 | 10,280.00 | 9,920.00 | 9,950.00 | 9,950.00 | 79,111 |
| 2023-01-31 | 10,160.00 | 10,340.00 | 10,010.00 | 10,160.00 | 10,160.00 | 100,543 |
| 2023-01-30 | 10,130.00 | 10,200.00 | 9,960.00 | 10,160.00 | 10,160.00 | 87,784 |
| 2023-01-27 | 9,970.00 | 10,150.00 | 9,920.00 | 10,050.00 | 10,050.00 | 81,210 |
| 2023-01-26 | 9,970.00 | 10,160.00 | 9,840.00 | 9,870.00 | 9,870.00 | 135,349 |
| 2023-01-25 | 9,700.00 | 10,450.00 | 9,650.00 | 10,030.00 | 10,030.00 | 324,229 |
| 2023-01-20 | 10,000.00 | 10,150.00 | 9,590.00 | 9,640.00 | 9,640.00 | 216,949 |
| 2023-01-19 | 10,400.00 | 11,000.00 | 10,050.00 | 10,100.00 | 10,100.00 | 662,855 |
| 2023-01-18 | 10,450.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | 276,684 |
| 2023-01-17 | 10,700.00 | 10,750.00 | 10,000.00 | 10,100.00 | 10,100.00 | 355,307 |
| 2023-01-16 | 10,750.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 300,721 |
| 2023-01-13 | 10,500.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | 346,457 |
| 2023-01-12 | 12,000.00 | 12,300.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,546,562 |
| 2023-01-11 | 8,720.00 | 11,150.00 | 8,450.00 | 11,150.00 | 11,150.00 | 920,142 |
| 2023-01-10 | 8,050.00 | 8,690.00 | 8,050.00 | 8,590.00 | 8,590.00 | 70,532 |
| 2023-01-09 | 8,060.00 | 8,280.00 | 8,060.00 | 8,160.00 | 8,160.00 | 15,695 |
| 2023-01-06 | 7,730.00 | 8,500.00 | 7,730.00 | 8,050.00 | 8,050.00 | 85,186 |
| 2023-01-05 | 7,860.00 | 8,040.00 | 7,850.00 | 7,860.00 | 7,860.00 | 17,412 |
| 2023-01-04 | 7,970.00 | 8,110.00 | 7,770.00 | 7,920.00 | 7,920.00 | 56,578 |
| 2023-01-03 | 7,520.00 | 8,940.00 | 7,520.00 | 7,970.00 | 7,970.00 | 231,636 |
| 2023-01-02 | 7,930.00 | 8,040.00 | 7,700.00 | 7,700.00 | 7,700.00 | 24,561 |
| 2022-12-29 | 8,250.00 | 8,330.00 | 7,860.00 | 7,930.00 | 7,930.00 | 28,917 |
| 2022-12-28 | 8,150.00 | 8,410.00 | 8,150.00 | 8,300.00 | 8,300.00 | 10,562 |
| 2022-12-27 | 8,310.00 | 8,470.00 | 8,160.00 | 8,160.00 | 8,160.00 | 19,440 |
| 2022-12-26 | 8,510.00 | 8,610.00 | 8,270.00 | 8,300.00 | 8,300.00 | 15,248 |
| 2022-12-23 | 8,850.00 | 8,910.00 | 8,430.00 | 8,520.00 | 8,520.00 | 40,097 |
| 2022-12-22 | 9,090.00 | 9,090.00 | 8,960.00 | 8,960.00 | 8,960.00 | 10,461 |
| 2022-12-21 | 9,180.00 | 9,180.00 | 8,890.00 | 8,940.00 | 8,940.00 | 13,483 |
| 2022-12-20 | 9,160.00 | 9,250.00 | 8,870.00 | 8,870.00 | 8,870.00 | 22,143 |
| 2022-12-19 | 8,910.00 | 9,560.00 | 8,850.00 | 9,200.00 | 9,200.00 | 77,731 |
| 2022-12-16 | 9,000.00 | 9,100.00 | 8,850.00 | 8,910.00 | 8,910.00 | 19,659 |
| 2022-12-15 | 9,020.00 | 9,240.00 | 9,020.00 | 9,130.00 | 9,130.00 | 12,103 |
| 2022-12-14 | 9,160.00 | 9,320.00 | 9,000.00 | 9,110.00 | 9,110.00 | 33,254 |
| 2022-12-13 | 9,040.00 | 9,130.00 | 9,010.00 | 9,030.00 | 9,030.00 | 14,398 |
| 2022-12-12 | 9,310.00 | 9,310.00 | 9,020.00 | 9,040.00 | 9,040.00 | 14,676 |
| 2022-12-09 | 9,090.00 | 9,360.00 | 9,080.00 | 9,160.00 | 9,160.00 | 25,441 |
| 2022-12-08 | 9,460.00 | 9,460.00 | 9,050.00 | 9,130.00 | 9,130.00 | 35,402 |
| 2022-12-07 | 9,250.00 | 9,530.00 | 9,150.00 | 9,360.00 | 9,360.00 | 52,106 |
| 2022-12-06 | 9,560.00 | 9,600.00 | 9,240.00 | 9,360.00 | 9,360.00 | 57,006 |
| 2022-12-05 | 9,880.00 | 9,880.00 | 9,540.00 | 9,670.00 | 9,670.00 | 61,148 |
| 2022-12-02 | 10,350.00 | 10,450.00 | 9,730.00 | 9,730.00 | 9,730.00 | 86,483 |
| 2022-12-01 | 10,450.00 | 10,800.00 | 10,250.00 | 10,350.00 | 10,350.00 | 71,889 |
| 2022-11-30 | 10,200.00 | 10,600.00 | 10,100.00 | 10,450.00 | 10,450.00 | 62,565 |
| 2022-11-29 | 10,100.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | 61,420 |
| 2022-11-28 | 10,350.00 | 10,450.00 | 9,950.00 | 10,100.00 | 10,100.00 | 90,141 |
| 2022-11-25 | 10,750.00 | 10,800.00 | 10,250.00 | 10,450.00 | 10,450.00 | 67,303 |
| 2022-11-24 | 11,050.00 | 11,250.00 | 10,500.00 | 10,600.00 | 10,600.00 | 222,058 |
| 2022-11-23 | 10,500.00 | 10,850.00 | 10,450.00 | 10,800.00 | 10,800.00 | 146,097 |
| 2022-11-22 | 10,250.00 | 10,800.00 | 10,150.00 | 10,650.00 | 10,650.00 | 286,916 |
| 2022-11-21 | 11,250.00 | 12,200.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1,302,592 |
| 2022-11-18 | 11,600.00 | 12,800.00 | 10,750.00 | 11,050.00 | 11,050.00 | 1,815,448 |
| 2022-11-17 | 8,310.00 | 10,750.00 | 8,310.00 | 10,750.00 | 10,750.00 | 1,522,709 |
| 2022-11-16 | 8,330.00 | 8,500.00 | 8,190.00 | 8,290.00 | 8,290.00 | 4,447 |
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.