Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 8,290.00 | 8,380.00 | 8,020.00 | 8,050.00 | 8,050.00 | 145,741 |
| 2025-01-24 | 8,260.00 | 8,590.00 | 8,260.00 | 8,360.00 | 8,360.00 | 115,092 |
| 2025-01-23 | 8,850.00 | 9,080.00 | 8,310.00 | 8,310.00 | 8,310.00 | 276,381 |
| 2025-01-22 | 8,680.00 | 9,100.00 | 8,550.00 | 8,930.00 | 8,930.00 | 368,406 |
| 2025-01-21 | 8,900.00 | 9,580.00 | 8,520.00 | 8,680.00 | 8,680.00 | 1,017,042 |
| 2025-01-20 | 9,110.00 | 9,220.00 | 8,620.00 | 8,690.00 | 8,690.00 | 541,770 |
| 2025-01-17 | 7,540.00 | 9,690.00 | 7,450.00 | 8,880.00 | 8,880.00 | 4,327,061 |
| 2025-01-16 | 7,500.00 | 7,600.00 | 7,430.00 | 7,530.00 | 7,530.00 | 38,102 |
| 2025-01-15 | 7,640.00 | 7,640.00 | 7,340.00 | 7,430.00 | 7,430.00 | 64,450 |
| 2025-01-14 | 7,680.00 | 7,810.00 | 7,520.00 | 7,640.00 | 7,640.00 | 53,937 |
| 2025-01-13 | 7,920.00 | 8,320.00 | 7,640.00 | 7,640.00 | 7,640.00 | 178,343 |
| 2025-01-10 | 7,880.00 | 8,010.00 | 7,670.00 | 7,890.00 | 7,890.00 | 103,743 |
| 2025-01-09 | 7,730.00 | 8,160.00 | 7,680.00 | 7,840.00 | 7,840.00 | 312,471 |
| 2025-01-08 | 7,210.00 | 8,780.00 | 7,120.00 | 7,840.00 | 7,840.00 | 1,829,381 |
| 2025-01-07 | 7,470.00 | 7,590.00 | 7,200.00 | 7,210.00 | 7,210.00 | 77,153 |
| 2025-01-06 | 7,290.00 | 7,430.00 | 7,120.00 | 7,370.00 | 7,370.00 | 51,958 |
| 2025-01-03 | 7,520.00 | 7,530.00 | 7,210.00 | 7,250.00 | 7,250.00 | 86,880 |
| 2025-01-02 | 6,940.00 | 7,630.00 | 6,860.00 | 7,440.00 | 7,440.00 | 320,295 |
| 2024-12-30 | 6,400.00 | 6,740.00 | 6,300.00 | 6,720.00 | 6,720.00 | 27,401 |
| 2024-12-27 | 6,590.00 | 6,730.00 | 6,410.00 | 6,430.00 | 6,430.00 | 38,688 |
| 2024-12-26 | 6,500.00 | 7,200.00 | 6,480.00 | 6,650.00 | 6,650.00 | 164,021 |
| 2024-12-24 | 6,370.00 | 6,510.00 | 6,370.00 | 6,480.00 | 6,480.00 | 9,508 |
| 2024-12-23 | 6,130.00 | 6,540.00 | 6,130.00 | 6,370.00 | 6,370.00 | 26,235 |
| 2024-12-20 | 6,440.00 | 6,450.00 | 6,030.00 | 6,170.00 | 6,170.00 | 29,488 |
| 2024-12-19 | 6,400.00 | 6,580.00 | 6,400.00 | 6,450.00 | 6,450.00 | 9,860 |
| 2024-12-18 | 6,550.00 | 6,670.00 | 6,420.00 | 6,650.00 | 6,650.00 | 13,043 |
| 2024-12-17 | 6,540.00 | 6,580.00 | 6,430.00 | 6,550.00 | 6,550.00 | 10,925 |
| 2024-12-16 | 6,340.00 | 6,580.00 | 6,340.00 | 6,580.00 | 6,580.00 | 22,554 |
| 2024-12-13 | 6,240.00 | 6,360.00 | 6,160.00 | 6,330.00 | 6,330.00 | 32,786 |
| 2024-12-12 | 6,480.00 | 6,480.00 | 6,250.00 | 6,340.00 | 6,340.00 | 22,918 |
| 2024-12-11 | 6,100.00 | 6,460.00 | 6,100.00 | 6,460.00 | 6,460.00 | 23,031 |
| 2024-12-10 | 5,420.00 | 6,100.00 | 5,420.00 | 6,100.00 | 6,100.00 | 57,250 |
| 2024-12-09 | 6,010.00 | 6,190.00 | 5,500.00 | 5,540.00 | 5,540.00 | 95,819 |
| 2024-12-06 | 6,790.00 | 6,790.00 | 6,050.00 | 6,320.00 | 6,320.00 | 81,291 |
| 2024-12-05 | 6,750.00 | 6,820.00 | 6,500.00 | 6,790.00 | 6,790.00 | 30,322 |
| 2024-12-04 | 6,600.00 | 6,880.00 | 6,570.00 | 6,810.00 | 6,810.00 | 38,630 |
| 2024-12-03 | 6,750.00 | 7,020.00 | 6,750.00 | 6,880.00 | 6,880.00 | 10,949 |
| 2024-12-02 | 7,000.00 | 7,060.00 | 6,750.00 | 6,800.00 | 6,800.00 | 21,217 |
| 2024-11-29 | 7,140.00 | 7,220.00 | 6,880.00 | 6,940.00 | 6,940.00 | 27,165 |
| 2024-11-28 | 7,300.00 | 7,310.00 | 7,140.00 | 7,140.00 | 7,140.00 | 17,945 |
| 2024-11-27 | 7,240.00 | 7,370.00 | 7,140.00 | 7,270.00 | 7,270.00 | 16,624 |
| 2024-11-26 | 7,150.00 | 7,400.00 | 7,150.00 | 7,300.00 | 7,300.00 | 22,651 |
| 2024-11-25 | 7,010.00 | 7,360.00 | 7,010.00 | 7,280.00 | 7,280.00 | 17,961 |
| 2024-11-22 | 6,950.00 | 7,220.00 | 6,950.00 | 7,090.00 | 7,090.00 | 10,086 |
| 2024-11-21 | 6,930.00 | 7,270.00 | 6,880.00 | 7,030.00 | 7,030.00 | 14,555 |
| 2024-11-20 | 7,280.00 | 7,340.00 | 7,000.00 | 7,010.00 | 7,010.00 | 20,291 |
| 2024-11-19 | 7,260.00 | 7,300.00 | 7,120.00 | 7,270.00 | 7,270.00 | 13,398 |
| 2024-11-18 | 7,050.00 | 7,280.00 | 6,940.00 | 7,210.00 | 7,210.00 | 13,436 |
| 2024-11-15 | 6,850.00 | 7,030.00 | 6,720.00 | 6,980.00 | 6,980.00 | 35,550 |
| 2024-11-14 | 6,870.00 | 7,110.00 | 6,860.00 | 6,990.00 | 6,990.00 | 26,464 |
| 2024-11-13 | 7,070.00 | 7,230.00 | 6,800.00 | 6,840.00 | 6,840.00 | 70,529 |
| 2024-11-12 | 7,720.00 | 7,730.00 | 7,150.00 | 7,210.00 | 7,210.00 | 81,311 |
| 2024-11-11 | 8,040.00 | 8,170.00 | 7,750.00 | 7,750.00 | 7,750.00 | 38,792 |
| 2024-11-08 | 8,010.00 | 8,340.00 | 8,010.00 | 8,100.00 | 8,100.00 | 24,631 |
| 2024-11-07 | 8,130.00 | 8,130.00 | 7,850.00 | 8,010.00 | 8,010.00 | 14,086 |
| 2024-11-06 | 8,100.00 | 8,290.00 | 7,950.00 | 8,030.00 | 8,030.00 | 20,790 |
| 2024-11-05 | 8,090.00 | 8,260.00 | 8,010.00 | 8,160.00 | 8,160.00 | 11,954 |
| 2024-11-04 | 7,870.00 | 8,190.00 | 7,870.00 | 8,170.00 | 8,170.00 | 19,183 |
| 2024-11-01 | 8,150.00 | 8,170.00 | 7,870.00 | 7,870.00 | 7,870.00 | 33,566 |
| 2024-10-31 | 7,990.00 | 8,330.00 | 7,900.00 | 8,260.00 | 8,260.00 | 36,933 |
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.