Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | 14,479 |
| 2022-02-21 | 11,550.00 | 11,700.00 | 11,300.00 | 11,650.00 | 11,650.00 | 12,054 |
| 2022-02-18 | 11,650.00 | 11,900.00 | 11,650.00 | 11,650.00 | 11,650.00 | 17,861 |
| 2022-02-17 | 12,000.00 | 12,050.00 | 11,500.00 | 12,000.00 | 12,000.00 | 63,181 |
| 2022-02-16 | 11,400.00 | 12,100.00 | 11,400.00 | 11,950.00 | 11,950.00 | 57,898 |
| 2022-02-15 | 11,200.00 | 11,550.00 | 11,150.00 | 11,450.00 | 11,450.00 | 47,284 |
| 2022-02-14 | 11,600.00 | 11,700.00 | 11,100.00 | 11,300.00 | 11,300.00 | 22,382 |
| 2022-02-11 | 12,000.00 | 12,200.00 | 11,750.00 | 11,850.00 | 11,850.00 | 9,953 |
| 2022-02-10 | 12,500.00 | 12,550.00 | 12,000.00 | 12,150.00 | 12,150.00 | 23,155 |
| 2022-02-09 | 11,800.00 | 12,600.00 | 11,800.00 | 12,500.00 | 12,500.00 | 34,354 |
| 2022-02-08 | 12,250.00 | 12,400.00 | 11,800.00 | 11,900.00 | 11,900.00 | 21,189 |
| 2022-02-07 | 12,100.00 | 12,150.00 | 11,700.00 | 12,150.00 | 12,150.00 | 23,589 |
| 2022-02-04 | 11,650.00 | 12,000.00 | 11,650.00 | 11,950.00 | 11,950.00 | 20,654 |
| 2022-02-03 | 11,850.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 11,193 |
| 2022-01-28 | 11,150.00 | 11,650.00 | 11,050.00 | 11,400.00 | 11,400.00 | 30,904 |
| 2022-01-27 | 11,800.00 | 12,000.00 | 11,100.00 | 11,250.00 | 11,250.00 | 51,868 |
| 2022-01-26 | 11,950.00 | 12,050.00 | 11,600.00 | 11,750.00 | 11,750.00 | 23,563 |
| 2022-01-25 | 12,400.00 | 12,550.00 | 11,650.00 | 11,750.00 | 11,750.00 | 47,145 |
| 2022-01-24 | 13,000.00 | 13,100.00 | 12,150.00 | 12,300.00 | 12,300.00 | 55,320 |
| 2022-01-21 | 13,250.00 | 13,550.00 | 12,900.00 | 13,150.00 | 13,150.00 | 55,126 |
| 2022-01-20 | 12,550.00 | 13,950.00 | 12,550.00 | 13,250.00 | 13,250.00 | 226,040 |
| 2022-01-19 | 12,150.00 | 12,900.00 | 12,100.00 | 12,600.00 | 12,600.00 | 52,494 |
| 2022-01-18 | 12,750.00 | 12,950.00 | 12,300.00 | 12,450.00 | 12,450.00 | 45,346 |
| 2022-01-17 | 12,950.00 | 13,150.00 | 12,650.00 | 12,850.00 | 12,850.00 | 42,719 |
| 2022-01-14 | 13,600.00 | 13,600.00 | 12,900.00 | 12,950.00 | 12,950.00 | 92,256 |
| 2022-01-13 | 14,150.00 | 14,150.00 | 13,600.00 | 13,650.00 | 13,650.00 | 65,025 |
| 2022-01-12 | 13,950.00 | 14,150.00 | 13,750.00 | 14,000.00 | 14,000.00 | 94,798 |
| 2022-01-11 | 13,450.00 | 14,750.00 | 13,450.00 | 13,950.00 | 13,950.00 | 616,310 |
| 2022-01-10 | 13,000.00 | 13,450.00 | 12,850.00 | 13,450.00 | 13,450.00 | 49,657 |
| 2022-01-07 | 12,850.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 28,449 |
| 2022-01-06 | 12,900.00 | 13,550.00 | 12,800.00 | 12,900.00 | 12,900.00 | 138,979 |
| 2022-01-05 | 13,650.00 | 13,900.00 | 12,800.00 | 12,950.00 | 12,950.00 | 53,702 |
| 2022-01-04 | 13,100.00 | 13,800.00 | 13,100.00 | 13,600.00 | 13,600.00 | 34,233 |
| 2022-01-03 | 13,100.00 | 13,500.00 | 13,000.00 | 13,200.00 | 13,200.00 | 16,724 |
| 2021-12-30 | 13,450.00 | 13,450.00 | 12,950.00 | 13,250.00 | 13,250.00 | 14,564 |
| 2021-12-29 | 13,300.00 | 13,350.00 | 13,100.00 | 13,350.00 | 13,350.00 | 19,429 |
| 2021-12-28 | 13,300.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | 22,761 |
| 2021-12-27 | 13,550.00 | 13,550.00 | 12,850.00 | 13,300.00 | 13,300.00 | 40,347 |
| 2021-12-24 | 12,850.00 | 13,650.00 | 12,650.00 | 13,400.00 | 13,400.00 | 152,980 |
| 2021-12-23 | 12,050.00 | 13,050.00 | 12,000.00 | 12,750.00 | 12,750.00 | 96,047 |
| 2021-12-22 | 12,100.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | 6,817 |
| 2021-12-21 | 11,850.00 | 12,200.00 | 11,750.00 | 12,100.00 | 12,100.00 | 9,938 |
| 2021-12-20 | 12,200.00 | 12,400.00 | 11,800.00 | 11,900.00 | 11,900.00 | 26,932 |
| 2021-12-17 | 12,850.00 | 13,000.00 | 12,250.00 | 12,250.00 | 12,250.00 | 39,180 |
| 2021-12-16 | 12,350.00 | 12,950.00 | 12,150.00 | 12,900.00 | 12,900.00 | 51,398 |
| 2021-12-15 | 12,250.00 | 12,400.00 | 12,050.00 | 12,350.00 | 12,350.00 | 11,498 |
| 2021-12-14 | 12,550.00 | 12,550.00 | 12,150.00 | 12,250.00 | 12,250.00 | 20,228 |
| 2021-12-13 | 12,500.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,550.00 | 16,468 |
| 2021-12-10 | 12,900.00 | 12,950.00 | 12,400.00 | 12,500.00 | 12,500.00 | 21,419 |
| 2021-12-09 | 12,200.00 | 12,850.00 | 12,200.00 | 12,850.00 | 12,850.00 | 53,416 |
| 2021-12-08 | 12,100.00 | 12,400.00 | 12,050.00 | 12,200.00 | 12,200.00 | 20,100 |
| 2021-12-07 | 11,950.00 | 12,350.00 | 11,950.00 | 12,050.00 | 12,050.00 | 12,259 |
| 2021-12-06 | 12,000.00 | 12,200.00 | 11,750.00 | 11,900.00 | 11,900.00 | 13,842 |
| 2021-12-03 | 12,350.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,200.00 | 7,723 |
| 2021-12-02 | 11,500.00 | 12,600.00 | 11,450.00 | 12,150.00 | 12,150.00 | 46,285 |
| 2021-12-01 | 11,600.00 | 11,750.00 | 11,150.00 | 11,700.00 | 11,700.00 | 21,328 |
| 2021-11-30 | 12,100.00 | 12,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | 56,785 |
| 2021-11-29 | 12,000.00 | 12,700.00 | 11,750.00 | 12,200.00 | 12,200.00 | 45,029 |
| 2021-11-26 | 13,000.00 | 13,200.00 | 12,500.00 | 12,550.00 | 12,550.00 | 31,552 |
| 2021-11-25 | 13,250.00 | 13,550.00 | 13,000.00 | 13,100.00 | 13,100.00 | 23,244 |
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.