Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 11,300.00 | 11,350.00 | 10,500.00 | 10,750.00 | 10,750.00 | 49,626 |
| 2022-08-16 | 11,450.00 | 11,700.00 | 11,200.00 | 11,300.00 | 11,300.00 | 46,204 |
| 2022-08-12 | 11,550.00 | 11,550.00 | 11,300.00 | 11,450.00 | 11,450.00 | 22,942 |
| 2022-08-11 | 11,800.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,550.00 | 36,308 |
| 2022-08-10 | 11,700.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | 30,769 |
| 2022-08-09 | 11,550.00 | 11,650.00 | 11,400.00 | 11,650.00 | 11,650.00 | 16,615 |
| 2022-08-08 | 11,750.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | 20,992 |
| 2022-08-05 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 18,590 |
| 2022-08-04 | 11,850.00 | 12,500.00 | 11,800.00 | 11,850.00 | 11,850.00 | 125,556 |
| 2022-08-03 | 11,500.00 | 12,350.00 | 11,500.00 | 11,850.00 | 11,850.00 | 86,990 |
| 2022-08-02 | 11,850.00 | 12,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | 213,200 |
| 2022-08-01 | 11,850.00 | 11,850.00 | 11,450.00 | 11,450.00 | 11,450.00 | 19,246 |
| 2022-07-29 | 11,450.00 | 11,850.00 | 11,200.00 | 11,800.00 | 11,800.00 | 37,259 |
| 2022-07-28 | 11,400.00 | 11,700.00 | 11,150.00 | 11,450.00 | 11,450.00 | 34,603 |
| 2022-07-27 | 11,350.00 | 11,500.00 | 11,150.00 | 11,400.00 | 11,400.00 | 12,920 |
| 2022-07-26 | 11,100.00 | 11,450.00 | 10,800.00 | 11,450.00 | 11,450.00 | 40,656 |
| 2022-07-25 | 11,550.00 | 11,600.00 | 11,050.00 | 11,050.00 | 11,050.00 | 33,023 |
| 2022-07-22 | 11,400.00 | 11,650.00 | 11,250.00 | 11,500.00 | 11,500.00 | 28,886 |
| 2022-07-21 | 11,800.00 | 11,950.00 | 11,350.00 | 11,500.00 | 11,500.00 | 43,097 |
| 2022-07-20 | 11,400.00 | 11,750.00 | 11,200.00 | 11,650.00 | 11,650.00 | 59,041 |
| 2022-07-19 | 11,000.00 | 11,400.00 | 10,850.00 | 11,400.00 | 11,400.00 | 23,510 |
| 2022-07-18 | 11,100.00 | 11,300.00 | 10,900.00 | 11,000.00 | 11,000.00 | 35,579 |
| 2022-07-15 | 10,800.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 24,498 |
| 2022-07-14 | 11,050.00 | 11,250.00 | 10,650.00 | 10,800.00 | 10,800.00 | 30,649 |
| 2022-07-13 | 10,500.00 | 11,300.00 | 10,350.00 | 11,050.00 | 11,050.00 | 45,895 |
| 2022-07-12 | 10,900.00 | 10,950.00 | 10,350.00 | 10,350.00 | 10,350.00 | 18,375 |
| 2022-07-11 | 11,000.00 | 11,150.00 | 10,750.00 | 10,800.00 | 10,800.00 | 32,899 |
| 2022-07-08 | 10,800.00 | 11,200.00 | 10,650.00 | 11,100.00 | 11,100.00 | 26,038 |
| 2022-07-07 | 10,650.00 | 11,050.00 | 10,650.00 | 10,700.00 | 10,700.00 | 25,568 |
| 2022-07-06 | 10,500.00 | 11,000.00 | 10,350.00 | 10,750.00 | 10,750.00 | 43,726 |
| 2022-07-05 | 10,050.00 | 10,800.00 | 10,000.00 | 10,500.00 | 10,500.00 | 30,657 |
| 2022-07-04 | 10,450.00 | 10,700.00 | 9,780.00 | 9,980.00 | 9,980.00 | 54,213 |
| 2022-07-01 | 10,300.00 | 12,300.00 | 10,300.00 | 10,550.00 | 10,550.00 | 233,463 |
| 2022-06-30 | 10,400.00 | 10,550.00 | 9,900.00 | 10,200.00 | 10,200.00 | 18,048 |
| 2022-06-29 | 10,000.00 | 10,600.00 | 9,810.00 | 10,400.00 | 10,400.00 | 21,740 |
| 2022-06-28 | 9,890.00 | 10,100.00 | 9,860.00 | 10,050.00 | 10,050.00 | 17,356 |
| 2022-06-27 | 9,790.00 | 9,900.00 | 9,580.00 | 9,840.00 | 9,840.00 | 9,798 |
| 2022-06-24 | 9,250.00 | 9,760.00 | 9,250.00 | 9,650.00 | 9,650.00 | 42,991 |
| 2022-06-23 | 9,990.00 | 10,150.00 | 9,260.00 | 9,270.00 | 9,270.00 | 32,337 |
| 2022-06-22 | 10,350.00 | 10,800.00 | 9,990.00 | 9,990.00 | 9,990.00 | 36,755 |
| 2022-06-21 | 9,760.00 | 10,400.00 | 9,760.00 | 10,250.00 | 10,250.00 | 33,693 |
| 2022-06-20 | 10,900.00 | 10,900.00 | 9,950.00 | 9,950.00 | 9,950.00 | 82,421 |
| 2022-06-17 | 10,750.00 | 11,050.00 | 10,500.00 | 10,700.00 | 10,700.00 | 37,067 |
| 2022-06-16 | 10,850.00 | 11,050.00 | 10,650.00 | 10,750.00 | 10,750.00 | 27,827 |
| 2022-06-15 | 10,850.00 | 11,050.00 | 10,600.00 | 10,650.00 | 10,650.00 | 51,069 |
| 2022-06-14 | 11,000.00 | 11,250.00 | 10,650.00 | 11,100.00 | 11,100.00 | 67,886 |
| 2022-06-13 | 11,700.00 | 11,950.00 | 11,050.00 | 11,350.00 | 11,350.00 | 38,355 |
| 2022-06-10 | 11,800.00 | 12,100.00 | 11,750.00 | 11,750.00 | 11,750.00 | 12,114 |
| 2022-06-09 | 12,150.00 | 12,150.00 | 11,850.00 | 11,900.00 | 11,900.00 | 11,671 |
| 2022-06-08 | 11,900.00 | 12,200.00 | 11,850.00 | 12,050.00 | 12,050.00 | 20,444 |
| 2022-06-07 | 12,150.00 | 12,150.00 | 11,900.00 | 11,900.00 | 11,900.00 | 15,048 |
| 2022-06-03 | 12,050.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 26,731 |
| 2022-06-02 | 11,800.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 19,612 |
| 2022-05-31 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,900.00 | 16,963 |
| 2022-05-30 | 11,750.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 27,454 |
| 2022-05-27 | 11,850.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 20,543 |
| 2022-05-26 | 11,900.00 | 12,050.00 | 11,700.00 | 11,800.00 | 11,800.00 | 27,727 |
| 2022-05-25 | 11,750.00 | 12,150.00 | 11,750.00 | 11,850.00 | 11,850.00 | 30,947 |
| 2022-05-24 | 11,850.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | 11,626 |
| 2022-05-23 | 12,000.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 11,843 |
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.