Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 11,800.00 | 12,050.00 | 11,750.00 | 12,000.00 | 12,000.00 | 8,911 |
| 2022-05-19 | 11,700.00 | 11,950.00 | 11,600.00 | 11,750.00 | 11,750.00 | 14,985 |
| 2022-05-18 | 12,400.00 | 12,500.00 | 12,050.00 | 12,050.00 | 12,050.00 | 38,363 |
| 2022-05-17 | 12,050.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 45,974 |
| 2022-05-16 | 12,150.00 | 12,450.00 | 11,950.00 | 12,150.00 | 12,150.00 | 51,719 |
| 2022-05-13 | 11,750.00 | 12,050.00 | 11,750.00 | 12,050.00 | 12,050.00 | 43,006 |
| 2022-05-12 | 12,150.00 | 12,300.00 | 11,750.00 | 11,850.00 | 11,850.00 | 26,848 |
| 2022-05-11 | 11,950.00 | 12,150.00 | 11,900.00 | 12,150.00 | 12,150.00 | 10,237 |
| 2022-05-10 | 11,750.00 | 12,250.00 | 11,550.00 | 12,150.00 | 12,150.00 | 32,470 |
| 2022-05-09 | 11,950.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 21,035 |
| 2022-05-06 | 11,950.00 | 12,050.00 | 11,850.00 | 12,050.00 | 12,050.00 | 11,254 |
| 2022-05-04 | 12,350.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 16,059 |
| 2022-05-03 | 12,300.00 | 12,600.00 | 12,250.00 | 12,350.00 | 12,350.00 | 22,190 |
| 2022-05-02 | 12,300.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 21,416 |
| 2022-04-29 | 12,100.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 13,523 |
| 2022-04-28 | 12,150.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 16,240 |
| 2022-04-27 | 11,650.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 20,371 |
| 2022-04-26 | 11,900.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | 15,344 |
| 2022-04-25 | 12,200.00 | 12,250.00 | 11,900.00 | 11,900.00 | 11,900.00 | 20,889 |
| 2022-04-22 | 12,200.00 | 12,550.00 | 12,100.00 | 12,400.00 | 12,400.00 | 29,586 |
| 2022-04-21 | 12,300.00 | 12,600.00 | 12,250.00 | 12,350.00 | 12,350.00 | 29,379 |
| 2022-04-20 | 12,700.00 | 12,700.00 | 12,300.00 | 12,350.00 | 12,350.00 | 26,610 |
| 2022-04-19 | 12,450.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 32,478 |
| 2022-04-18 | 12,550.00 | 12,650.00 | 12,350.00 | 12,450.00 | 12,450.00 | 25,684 |
| 2022-04-15 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 21,818 |
| 2022-04-14 | 12,500.00 | 12,600.00 | 12,250.00 | 12,600.00 | 12,600.00 | 16,430 |
| 2022-04-13 | 12,000.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | 16,243 |
| 2022-04-12 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | 11,272 |
| 2022-04-11 | 12,300.00 | 12,500.00 | 12,050.00 | 12,100.00 | 12,100.00 | 17,441 |
| 2022-04-08 | 12,750.00 | 12,750.00 | 12,200.00 | 12,300.00 | 12,300.00 | 24,475 |
| 2022-04-07 | 12,850.00 | 12,850.00 | 12,500.00 | 12,500.00 | 12,500.00 | 22,558 |
| 2022-04-06 | 12,900.00 | 13,100.00 | 12,800.00 | 12,850.00 | 12,850.00 | 27,502 |
| 2022-04-05 | 13,300.00 | 13,350.00 | 13,000.00 | 13,150.00 | 13,150.00 | 36,393 |
| 2022-04-04 | 13,100.00 | 13,250.00 | 12,850.00 | 13,200.00 | 13,200.00 | 70,624 |
| 2022-04-01 | 12,750.00 | 13,100.00 | 12,550.00 | 13,050.00 | 13,050.00 | 40,720 |
| 2022-03-31 | 13,100.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,800.00 | 26,909 |
| 2022-03-30 | 13,100.00 | 13,500.00 | 12,850.00 | 13,100.00 | 13,100.00 | 78,831 |
| 2022-03-29 | 12,850.00 | 13,050.00 | 12,750.00 | 12,950.00 | 12,950.00 | 29,033 |
| 2022-03-28 | 12,600.00 | 13,050.00 | 12,600.00 | 12,850.00 | 12,850.00 | 84,249 |
| 2022-03-25 | 12,900.00 | 12,900.00 | 12,550.00 | 12,700.00 | 12,700.00 | 32,421 |
| 2022-03-24 | 12,750.00 | 12,850.00 | 12,450.00 | 12,800.00 | 12,800.00 | 31,460 |
| 2022-03-23 | 12,700.00 | 12,950.00 | 12,500.00 | 12,800.00 | 12,800.00 | 56,249 |
| 2022-03-22 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 35,928 |
| 2022-03-21 | 12,900.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,650.00 | 51,461 |
| 2022-03-18 | 12,900.00 | 12,950.00 | 12,600.00 | 12,800.00 | 12,800.00 | 120,898 |
| 2022-03-17 | 11,700.00 | 14,450.00 | 11,700.00 | 12,800.00 | 12,800.00 | 1,087,405 |
| 2022-03-16 | 11,400.00 | 11,900.00 | 11,350.00 | 11,650.00 | 11,650.00 | 40,087 |
| 2022-03-15 | 11,350.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 10,141 |
| 2022-03-14 | 11,550.00 | 11,550.00 | 11,250.00 | 11,350.00 | 11,350.00 | 19,587 |
| 2022-03-11 | 11,700.00 | 11,700.00 | 11,450.00 | 11,550.00 | 11,550.00 | 8,989 |
| 2022-03-10 | 11,600.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,600.00 | 10,633 |
| 2022-03-08 | 11,350.00 | 11,600.00 | 11,200.00 | 11,450.00 | 11,450.00 | 11,896 |
| 2022-03-07 | 11,600.00 | 11,600.00 | 11,300.00 | 11,500.00 | 11,500.00 | 16,828 |
| 2022-03-04 | 11,800.00 | 11,950.00 | 11,600.00 | 11,700.00 | 11,700.00 | 15,500 |
| 2022-03-03 | 11,650.00 | 12,050.00 | 11,550.00 | 11,800.00 | 11,800.00 | 37,899 |
| 2022-03-02 | 11,400.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 15,297 |
| 2022-02-28 | 11,650.00 | 11,800.00 | 11,450.00 | 11,500.00 | 11,500.00 | 29,577 |
| 2022-02-25 | 11,400.00 | 11,900.00 | 11,150.00 | 11,850.00 | 11,850.00 | 38,067 |
| 2022-02-24 | 11,750.00 | 11,950.00 | 11,150.00 | 11,350.00 | 11,350.00 | 29,954 |
| 2022-02-23 | 11,350.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | 11,939 |
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.