Isaac Engineering Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8,120.00 | 8,230.00 | 8,070.00 | 8,150.00 | 8,150.00 | 17,034 |
| 2024-10-29 | 8,060.00 | 8,120.00 | 7,960.00 | 8,080.00 | 8,080.00 | 14,922 |
| 2024-10-28 | 7,800.00 | 8,110.00 | 7,800.00 | 8,070.00 | 8,070.00 | 13,063 |
| 2024-10-25 | 8,000.00 | 8,080.00 | 7,760.00 | 7,840.00 | 7,840.00 | 33,020 |
| 2024-10-24 | 7,980.00 | 8,170.00 | 7,880.00 | 7,880.00 | 7,880.00 | 25,602 |
| 2024-10-23 | 7,990.00 | 8,240.00 | 7,910.00 | 8,100.00 | 8,100.00 | 23,249 |
| 2024-10-22 | 8,200.00 | 8,210.00 | 7,910.00 | 8,040.00 | 8,040.00 | 31,378 |
| 2024-10-21 | 8,140.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 24,644 |
| 2024-10-18 | 8,260.00 | 8,300.00 | 8,010.00 | 8,060.00 | 8,060.00 | 42,252 |
| 2024-10-17 | 8,300.00 | 8,380.00 | 8,230.00 | 8,260.00 | 8,260.00 | 20,729 |
| 2024-10-16 | 8,570.00 | 8,570.00 | 8,280.00 | 8,330.00 | 8,330.00 | 41,156 |
| 2024-10-15 | 8,700.00 | 8,770.00 | 8,450.00 | 8,580.00 | 8,580.00 | 28,039 |
| 2024-10-14 | 8,640.00 | 8,740.00 | 8,520.00 | 8,570.00 | 8,570.00 | 26,301 |
| 2024-10-11 | 8,810.00 | 8,890.00 | 8,550.00 | 8,640.00 | 8,640.00 | 42,828 |
| 2024-10-10 | 8,990.00 | 9,080.00 | 8,740.00 | 8,810.00 | 8,810.00 | 33,204 |
| 2024-10-08 | 9,000.00 | 9,200.00 | 8,760.00 | 8,990.00 | 8,990.00 | 27,617 |
| 2024-10-07 | 8,780.00 | 9,090.00 | 8,690.00 | 9,030.00 | 9,030.00 | 20,126 |
| 2024-10-04 | 8,900.00 | 9,000.00 | 8,730.00 | 8,730.00 | 8,730.00 | 27,533 |
| 2024-10-02 | 9,070.00 | 9,070.00 | 8,810.00 | 8,980.00 | 8,980.00 | 33,918 |
| 2024-09-30 | 9,450.00 | 9,460.00 | 9,040.00 | 9,070.00 | 9,070.00 | 44,488 |
| 2024-09-27 | 9,290.00 | 9,580.00 | 9,210.00 | 9,480.00 | 9,480.00 | 34,989 |
| 2024-09-26 | 9,060.00 | 9,350.00 | 9,060.00 | 9,290.00 | 9,290.00 | 30,147 |
| 2024-09-25 | 8,920.00 | 9,270.00 | 8,920.00 | 9,050.00 | 9,050.00 | 42,699 |
| 2024-09-24 | 8,920.00 | 9,000.00 | 8,790.00 | 9,000.00 | 9,000.00 | 30,571 |
| 2024-09-23 | 8,850.00 | 8,990.00 | 8,670.00 | 8,920.00 | 8,920.00 | 27,990 |
| 2024-09-20 | 8,820.00 | 9,080.00 | 8,780.00 | 8,830.00 | 8,830.00 | 42,710 |
| 2024-09-19 | 9,010.00 | 9,100.00 | 8,620.00 | 8,730.00 | 8,730.00 | 61,845 |
| 2024-09-13 | 9,140.00 | 9,330.00 | 8,790.00 | 8,820.00 | 8,820.00 | 84,264 |
| 2024-09-12 | 8,930.00 | 9,480.00 | 8,930.00 | 9,230.00 | 9,230.00 | 75,913 |
| 2024-09-11 | 8,770.00 | 10,200.00 | 8,770.00 | 8,820.00 | 8,820.00 | 719,440 |
| 2024-09-10 | 9,070.00 | 9,240.00 | 8,780.00 | 8,850.00 | 8,850.00 | 26,833 |
| 2024-09-09 | 8,570.00 | 9,210.00 | 8,570.00 | 9,150.00 | 9,150.00 | 46,411 |
| 2024-09-06 | 9,310.00 | 9,410.00 | 8,500.00 | 9,020.00 | 9,020.00 | 75,685 |
| 2024-09-05 | 9,740.00 | 9,920.00 | 9,340.00 | 9,440.00 | 9,440.00 | 79,421 |
| 2024-09-04 | 10,200.00 | 10,200.00 | 9,740.00 | 9,740.00 | 9,740.00 | 76,556 |
| 2024-09-03 | 10,310.00 | 10,500.00 | 10,310.00 | 10,410.00 | 10,410.00 | 30,216 |
| 2024-09-02 | 10,320.00 | 10,550.00 | 10,140.00 | 10,460.00 | 10,460.00 | 45,355 |
| 2024-08-30 | 10,020.00 | 10,640.00 | 10,020.00 | 10,370.00 | 10,370.00 | 78,608 |
| 2024-08-29 | 9,970.00 | 10,090.00 | 9,820.00 | 9,990.00 | 9,990.00 | 22,653 |
| 2024-08-28 | 10,120.00 | 10,290.00 | 9,960.00 | 10,100.00 | 10,100.00 | 31,967 |
| 2024-08-27 | 10,150.00 | 10,370.00 | 9,980.00 | 10,120.00 | 10,120.00 | 34,393 |
| 2024-08-26 | 10,190.00 | 10,440.00 | 10,030.00 | 10,380.00 | 10,380.00 | 35,450 |
| 2024-08-23 | 10,290.00 | 10,400.00 | 10,040.00 | 10,270.00 | 10,270.00 | 24,374 |
| 2024-08-22 | 10,590.00 | 10,730.00 | 10,300.00 | 10,300.00 | 10,300.00 | 36,931 |
| 2024-08-21 | 10,620.00 | 10,830.00 | 10,380.00 | 10,590.00 | 10,590.00 | 24,736 |
| 2024-08-20 | 10,140.00 | 10,790.00 | 10,140.00 | 10,650.00 | 10,650.00 | 59,753 |
| 2024-08-19 | 10,400.00 | 10,400.00 | 10,120.00 | 10,140.00 | 10,140.00 | 34,661 |
| 2024-08-16 | 10,510.00 | 10,600.00 | 10,320.00 | 10,400.00 | 10,400.00 | 33,113 |
| 2024-08-14 | 10,170.00 | 10,620.00 | 10,170.00 | 10,500.00 | 10,500.00 | 57,855 |
| 2024-08-13 | 10,340.00 | 10,340.00 | 9,950.00 | 10,120.00 | 10,120.00 | 45,694 |
| 2024-08-12 | 10,050.00 | 10,340.00 | 10,050.00 | 10,270.00 | 10,270.00 | 24,496 |
| 2024-08-09 | 9,910.00 | 10,170.00 | 9,910.00 | 10,060.00 | 10,060.00 | 34,323 |
| 2024-08-08 | 9,560.00 | 9,950.00 | 9,430.00 | 9,820.00 | 9,820.00 | 40,755 |
| 2024-08-07 | 9,590.00 | 10,030.00 | 9,590.00 | 9,680.00 | 9,680.00 | 69,094 |
| 2024-08-06 | 9,240.00 | 9,890.00 | 8,740.00 | 9,650.00 | 9,650.00 | 128,087 |
| 2024-08-05 | 10,750.00 | 10,950.00 | 8,970.00 | 9,240.00 | 9,240.00 | 214,817 |
| 2024-08-02 | 11,510.00 | 11,750.00 | 10,830.00 | 10,970.00 | 10,970.00 | 137,711 |
| 2024-08-01 | 11,440.00 | 11,980.00 | 11,440.00 | 11,760.00 | 11,760.00 | 42,652 |
| 2024-07-31 | 11,370.00 | 11,530.00 | 11,270.00 | 11,430.00 | 11,430.00 | 51,088 |
| 2024-07-30 | 11,890.00 | 11,900.00 | 11,390.00 | 11,400.00 | 11,400.00 | 82,866 |
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.