Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 8,150.00 | 8,350.00 | 8,150.00 | 8,330.00 | 8,330.00 | 2,973 |
| 2022-11-14 | 8,670.00 | 8,670.00 | 8,310.00 | 8,310.00 | 8,310.00 | 8,276 |
| 2022-11-11 | 8,390.00 | 8,400.00 | 8,190.00 | 8,370.00 | 8,370.00 | 16,732 |
| 2022-11-10 | 8,230.00 | 8,230.00 | 8,070.00 | 8,140.00 | 8,140.00 | 4,854 |
| 2022-11-09 | 8,310.00 | 8,410.00 | 8,200.00 | 8,240.00 | 8,240.00 | 2,589 |
| 2022-11-08 | 8,110.00 | 8,320.00 | 8,090.00 | 8,230.00 | 8,230.00 | 11,456 |
| 2022-11-07 | 8,160.00 | 8,160.00 | 8,010.00 | 8,070.00 | 8,070.00 | 3,548 |
| 2022-11-04 | 8,100.00 | 8,100.00 | 7,900.00 | 8,060.00 | 8,060.00 | 8,286 |
| 2022-11-03 | 7,980.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1,996 |
| 2022-11-02 | 7,990.00 | 8,080.00 | 7,990.00 | 8,050.00 | 8,050.00 | 4,108 |
| 2022-11-01 | 8,190.00 | 8,190.00 | 7,990.00 | 8,070.00 | 8,070.00 | 5,134 |
| 2022-10-31 | 8,250.00 | 8,250.00 | 8,020.00 | 8,020.00 | 8,020.00 | 3,675 |
| 2022-10-28 | 8,200.00 | 8,340.00 | 8,010.00 | 8,150.00 | 8,150.00 | 6,720 |
| 2022-10-27 | 8,300.00 | 8,320.00 | 8,200.00 | 8,290.00 | 8,290.00 | 2,569 |
| 2022-10-26 | 8,250.00 | 8,440.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,454 |
| 2022-10-25 | 8,320.00 | 8,320.00 | 8,050.00 | 8,250.00 | 8,250.00 | 1,738 |
| 2022-10-24 | 8,130.00 | 8,320.00 | 8,090.00 | 8,190.00 | 8,190.00 | 5,364 |
| 2022-10-21 | 8,250.00 | 8,420.00 | 8,030.00 | 8,080.00 | 8,080.00 | 6,634 |
| 2022-10-20 | 8,650.00 | 8,750.00 | 8,330.00 | 8,330.00 | 8,330.00 | 41,515 |
| 2022-10-19 | 8,050.00 | 8,810.00 | 8,050.00 | 8,730.00 | 8,730.00 | 18,198 |
| 2022-10-18 | 8,140.00 | 8,140.00 | 7,900.00 | 8,050.00 | 8,050.00 | 9,915 |
| 2022-10-17 | 7,900.00 | 7,980.00 | 7,730.00 | 7,960.00 | 7,960.00 | 7,277 |
| 2022-10-14 | 7,780.00 | 7,990.00 | 7,780.00 | 7,960.00 | 7,960.00 | 11,151 |
| 2022-10-13 | 8,000.00 | 8,030.00 | 7,700.00 | 7,780.00 | 7,780.00 | 11,710 |
| 2022-10-12 | 8,110.00 | 8,200.00 | 7,960.00 | 8,150.00 | 8,150.00 | 12,093 |
| 2022-10-11 | 8,200.00 | 8,340.00 | 8,140.00 | 8,200.00 | 8,200.00 | 4,293 |
| 2022-10-07 | 8,710.00 | 8,840.00 | 8,480.00 | 8,510.00 | 8,510.00 | 13,535 |
| 2022-10-06 | 8,140.00 | 8,950.00 | 8,140.00 | 8,920.00 | 8,920.00 | 37,879 |
| 2022-10-05 | 8,250.00 | 8,340.00 | 8,110.00 | 8,210.00 | 8,210.00 | 9,123 |
| 2022-10-04 | 8,150.00 | 8,260.00 | 8,050.00 | 8,240.00 | 8,240.00 | 10,944 |
| 2022-09-30 | 7,850.00 | 9,030.00 | 7,850.00 | 8,080.00 | 8,080.00 | 104,369 |
| 2022-09-29 | 8,050.00 | 8,250.00 | 7,860.00 | 8,080.00 | 8,080.00 | 20,974 |
| 2022-09-28 | 8,120.00 | 8,220.00 | 7,840.00 | 8,010.00 | 8,010.00 | 9,404 |
| 2022-09-27 | 8,380.00 | 8,450.00 | 8,040.00 | 8,230.00 | 8,230.00 | 17,985 |
| 2022-09-26 | 8,650.00 | 9,160.00 | 8,350.00 | 8,350.00 | 8,350.00 | 29,859 |
| 2022-09-23 | 9,450.00 | 9,450.00 | 9,200.00 | 9,210.00 | 9,210.00 | 10,115 |
| 2022-09-22 | 9,620.00 | 9,650.00 | 9,400.00 | 9,420.00 | 9,420.00 | 6,397 |
| 2022-09-21 | 9,410.00 | 9,630.00 | 9,410.00 | 9,630.00 | 9,630.00 | 5,329 |
| 2022-09-20 | 9,360.00 | 9,560.00 | 9,360.00 | 9,540.00 | 9,540.00 | 5,375 |
| 2022-09-19 | 9,510.00 | 9,590.00 | 9,390.00 | 9,400.00 | 9,400.00 | 6,079 |
| 2022-09-16 | 9,670.00 | 9,670.00 | 9,500.00 | 9,620.00 | 9,620.00 | 8,920 |
| 2022-09-15 | 9,600.00 | 9,810.00 | 9,510.00 | 9,670.00 | 9,670.00 | 9,361 |
| 2022-09-14 | 9,690.00 | 9,740.00 | 9,260.00 | 9,660.00 | 9,660.00 | 2,889 |
| 2022-09-13 | 9,660.00 | 9,900.00 | 9,660.00 | 9,830.00 | 9,830.00 | 7,346 |
| 2022-09-08 | 9,630.00 | 9,800.00 | 9,600.00 | 9,650.00 | 9,650.00 | 8,532 |
| 2022-09-07 | 9,630.00 | 9,840.00 | 9,630.00 | 9,700.00 | 9,700.00 | 6,513 |
| 2022-09-06 | 9,750.00 | 9,900.00 | 9,750.00 | 9,790.00 | 9,790.00 | 7,150 |
| 2022-09-05 | 9,900.00 | 9,940.00 | 9,780.00 | 9,860.00 | 9,860.00 | 5,696 |
| 2022-09-02 | 10,050.00 | 10,200.00 | 9,870.00 | 9,910.00 | 9,910.00 | 14,886 |
| 2022-09-01 | 10,400.00 | 10,450.00 | 10,050.00 | 10,050.00 | 10,050.00 | 6,097 |
| 2022-08-31 | 9,950.00 | 10,600.00 | 9,930.00 | 10,550.00 | 10,550.00 | 12,965 |
| 2022-08-30 | 9,930.00 | 10,050.00 | 9,910.00 | 10,050.00 | 10,050.00 | 15,440 |
| 2022-08-29 | 10,000.00 | 10,200.00 | 9,930.00 | 9,990.00 | 9,990.00 | 14,974 |
| 2022-08-26 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | 7,139 |
| 2022-08-25 | 10,200.00 | 10,300.00 | 10,050.00 | 10,300.00 | 10,300.00 | 5,224 |
| 2022-08-24 | 9,960.00 | 10,150.00 | 9,960.00 | 10,150.00 | 10,150.00 | 4,446 |
| 2022-08-23 | 10,100.00 | 10,200.00 | 9,950.00 | 10,000.00 | 10,000.00 | 11,530 |
| 2022-08-22 | 10,250.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | 11,088 |
| 2022-08-19 | 10,500.00 | 10,800.00 | 10,250.00 | 10,450.00 | 10,450.00 | 16,161 |
| 2022-08-18 | 10,700.00 | 10,750.00 | 10,400.00 | 10,650.00 | 10,650.00 | 13,263 |
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.