ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 163,500
+14,700 (9.88%)
At close: Feb 6, 2026
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 144,900.00 | 164,000.00 | 138,400.00 | 163,500.00 | 163,500.00 | 9.88% | 490,259 |
| Feb 5, 2026 | 139,300.00 | 157,100.00 | 136,500.00 | 148,800.00 | 148,800.00 | 3.98% | 493,400 |
| Feb 4, 2026 | 148,000.00 | 152,000.00 | 138,500.00 | 143,100.00 | 143,100.00 | -4.41% | 334,146 |
| Feb 3, 2026 | 145,800.00 | 150,500.00 | 139,600.00 | 149,700.00 | 149,700.00 | 9.11% | 273,850 |
| Feb 2, 2026 | 144,100.00 | 149,300.00 | 135,700.00 | 137,200.00 | 137,200.00 | -8.96% | 276,718 |
| Jan 30, 2026 | 138,100.00 | 157,100.00 | 134,800.00 | 150,700.00 | 150,700.00 | 8.65% | 390,575 |
| Jan 29, 2026 | 138,900.00 | 143,100.00 | 123,300.00 | 138,700.00 | 138,700.00 | 5.40% | 485,781 |
| Jan 28, 2026 | 124,900.00 | 131,600.00 | 122,000.00 | 131,600.00 | 131,600.00 | 11.62% | 479,477 |
| Jan 27, 2026 | 111,500.00 | 117,900.00 | 110,500.00 | 117,900.00 | 117,900.00 | 4.43% | 311,966 |
| Jan 26, 2026 | 106,000.00 | 113,400.00 | 105,700.00 | 112,900.00 | 112,900.00 | 8.25% | 395,748 |
| Jan 23, 2026 | 104,100.00 | 105,000.00 | 101,000.00 | 104,300.00 | 104,300.00 | -1.88% | 288,909 |
| Jan 22, 2026 | 102,600.00 | 107,300.00 | 99,900.00 | 106,300.00 | 106,300.00 | 6.51% | 338,453 |
| Jan 21, 2026 | 98,700.00 | 100,500.00 | 97,500.00 | 99,800.00 | 99,800.00 | 0.50% | 196,634 |
| Jan 20, 2026 | 102,500.00 | 102,500.00 | 98,300.00 | 99,300.00 | 99,300.00 | -3.31% | 242,574 |
| Jan 19, 2026 | 103,900.00 | 104,900.00 | 102,200.00 | 102,700.00 | 102,700.00 | -2.47% | 169,668 |
| Jan 16, 2026 | 107,700.00 | 108,300.00 | 103,600.00 | 105,300.00 | 105,300.00 | -0.19% | 175,195 |
| Jan 15, 2026 | 105,700.00 | 106,100.00 | 103,200.00 | 105,500.00 | 105,500.00 | -1.59% | 199,779 |
| Jan 14, 2026 | 108,100.00 | 110,300.00 | 105,100.00 | 107,200.00 | 107,200.00 | -1.56% | 117,092 |
| Jan 13, 2026 | 108,900.00 | 110,600.00 | 107,600.00 | 108,900.00 | 108,900.00 | -0.18% | 93,230 |
| Jan 12, 2026 | 110,400.00 | 113,000.00 | 107,200.00 | 109,100.00 | 109,100.00 | -0.37% | 138,617 |
| Jan 9, 2026 | 108,900.00 | 113,000.00 | 108,200.00 | 109,500.00 | 109,500.00 | -1.44% | 136,726 |
| Jan 8, 2026 | 107,600.00 | 112,400.00 | 107,400.00 | 111,100.00 | 111,100.00 | 1.37% | 173,917 |
| Jan 7, 2026 | 115,700.00 | 116,400.00 | 108,300.00 | 109,600.00 | 109,600.00 | -6.00% | 224,832 |
| Jan 6, 2026 | 110,200.00 | 117,300.00 | 107,600.00 | 116,600.00 | 116,600.00 | 3.92% | 256,749 |
| Jan 5, 2026 | 122,000.00 | 122,600.00 | 110,900.00 | 112,200.00 | 112,200.00 | -6.50% | 473,865 |
| Jan 2, 2026 | 113,000.00 | 120,000.00 | 111,700.00 | 120,000.00 | 120,000.00 | 8.01% | 308,210 |
| Dec 30, 2025 | 107,800.00 | 113,800.00 | 107,000.00 | 111,100.00 | 111,100.00 | 1.93% | 202,645 |
| Dec 29, 2025 | 107,500.00 | 111,000.00 | 104,600.00 | 109,000.00 | 109,000.00 | 3.71% | 151,089 |
| Dec 26, 2025 | 106,700.00 | 109,000.00 | 104,400.00 | 105,100.00 | 104,290.00 | -0.38% | 129,506 |
| Dec 24, 2025 | 107,200.00 | 108,400.00 | 103,500.00 | 105,500.00 | 104,686.92 | -1.68% | 116,823 |
| Dec 23, 2025 | 106,700.00 | 110,300.00 | 106,400.00 | 107,300.00 | 106,473.04 | 0.56% | 128,729 |
| Dec 22, 2025 | 106,000.00 | 109,000.00 | 104,900.00 | 106,700.00 | 105,877.67 | 5.23% | 197,299 |
| Dec 19, 2025 | 101,000.00 | 103,800.00 | 99,300.00 | 101,400.00 | 100,618.52 | 3.26% | 190,430 |
| Dec 18, 2025 | 97,500.00 | 99,200.00 | 96,400.00 | 98,200.00 | 97,443.18 | -1.80% | 109,951 |
| Dec 17, 2025 | 99,100.00 | 100,900.00 | 97,300.00 | 100,000.00 | 99,229.31 | 1.52% | 99,132 |
| Dec 16, 2025 | 102,000.00 | 102,100.00 | 98,100.00 | 98,500.00 | 97,740.87 | -4.37% | 169,259 |
| Dec 15, 2025 | 101,000.00 | 103,900.00 | 100,300.00 | 103,000.00 | 102,206.18 | -3.20% | 193,884 |
| Dec 12, 2025 | 105,600.00 | 107,700.00 | 104,500.00 | 106,400.00 | 105,579.98 | -2.21% | 187,871 |
| Dec 11, 2025 | 109,000.00 | 111,300.00 | 107,000.00 | 108,800.00 | 107,961.48 | 0.83% | 143,803 |
| Dec 10, 2025 | 108,700.00 | 112,500.00 | 107,300.00 | 107,900.00 | 107,068.42 | -1.64% | 133,239 |
| Dec 9, 2025 | 109,400.00 | 110,700.00 | 108,300.00 | 109,700.00 | 108,854.55 | -0.36% | 107,778 |
| Dec 8, 2025 | 109,100.00 | 110,300.00 | 105,600.00 | 110,100.00 | 109,251.47 | 0.55% | 228,134 |
| Dec 5, 2025 | 108,200.00 | 109,800.00 | 107,200.00 | 109,500.00 | 108,656.09 | -0.73% | 181,976 |
| Dec 4, 2025 | 110,500.00 | 114,500.00 | 107,100.00 | 110,300.00 | 109,449.92 | -3.25% | 285,798 |
| Dec 3, 2025 | 111,500.00 | 116,400.00 | 111,500.00 | 114,000.00 | 113,121.41 | 2.89% | 276,522 |
| Dec 2, 2025 | 111,400.00 | 112,900.00 | 109,400.00 | 110,800.00 | 109,946.07 | -0.27% | 219,928 |
| Dec 1, 2025 | 111,200.00 | 117,900.00 | 106,200.00 | 111,100.00 | 110,243.76 | -0.71% | 536,861 |
| Nov 28, 2025 | 103,600.00 | 113,500.00 | 101,600.00 | 111,900.00 | 111,037.59 | 8.64% | 491,658 |
| Nov 27, 2025 | 104,200.00 | 107,200.00 | 102,300.00 | 103,000.00 | 102,206.18 | -1.25% | 254,364 |
| Nov 26, 2025 | 109,000.00 | 111,700.00 | 101,500.00 | 104,300.00 | 103,496.17 | 1.66% | 522,452 |