ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 111,100
+2,100 (1.93%)
Dec 30, 2025, 3:30 PM KST
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 94,800.00 | 113,500.00 | 93,600.00 | 102,600.00 | 101,809.27 | 16.33% | 1,462,890 |
| Nov 24, 2025 | 81,600.00 | 89,000.00 | 80,700.00 | 88,200.00 | 87,520.25 | 9.84% | 357,135 |
| Nov 21, 2025 | 83,500.00 | 84,600.00 | 79,400.00 | 80,300.00 | 79,681.13 | -8.75% | 212,322 |
| Nov 20, 2025 | 90,000.00 | 91,600.00 | 87,000.00 | 88,000.00 | 87,321.79 | -0.34% | 213,202 |
| Nov 19, 2025 | 87,100.00 | 91,800.00 | 84,300.00 | 88,300.00 | 87,619.48 | 0.23% | 430,336 |
| Nov 18, 2025 | 80,900.00 | 92,000.00 | 80,600.00 | 88,100.00 | 87,421.02 | 5.89% | 911,185 |
| Nov 17, 2025 | 76,000.00 | 83,500.00 | 75,900.00 | 83,200.00 | 82,558.78 | 12.43% | 386,577 |
| Nov 14, 2025 | 74,300.00 | 75,100.00 | 72,900.00 | 74,000.00 | 73,429.69 | -4.27% | 188,929 |
| Nov 13, 2025 | 78,200.00 | 79,100.00 | 76,300.00 | 77,300.00 | 76,704.25 | -1.90% | 167,026 |
| Nov 12, 2025 | 78,700.00 | 79,900.00 | 77,500.00 | 78,800.00 | 78,192.69 | -0.38% | 144,977 |
| Nov 11, 2025 | 80,200.00 | 82,300.00 | 78,000.00 | 79,100.00 | 78,490.38 | -0.75% | 194,830 |
| Nov 10, 2025 | 77,200.00 | 80,000.00 | 74,500.00 | 79,700.00 | 79,085.76 | 4.18% | 240,757 |
| Nov 7, 2025 | 77,900.00 | 78,400.00 | 75,100.00 | 76,500.00 | 75,910.42 | -4.38% | 179,435 |
| Nov 6, 2025 | 76,600.00 | 81,200.00 | 76,500.00 | 80,000.00 | 79,383.44 | 8.11% | 477,651 |
| Nov 5, 2025 | 79,300.00 | 79,300.00 | 69,700.00 | 74,000.00 | 73,429.69 | -9.20% | 550,489 |
| Nov 4, 2025 | 81,200.00 | 82,400.00 | 79,900.00 | 81,500.00 | 80,871.88 | 1.12% | 252,249 |
| Nov 3, 2025 | 79,100.00 | 81,500.00 | 78,400.00 | 80,600.00 | 79,978.82 | 1.13% | 201,227 |
| Oct 31, 2025 | 79,500.00 | 80,400.00 | 78,600.00 | 79,700.00 | 79,085.76 | -0.25% | 92,500 |
| Oct 30, 2025 | 79,000.00 | 79,900.00 | 77,300.00 | 79,900.00 | 79,284.22 | 0.50% | 155,995 |
| Oct 29, 2025 | 79,800.00 | 80,100.00 | 77,900.00 | 79,500.00 | 78,887.30 | - | 123,580 |
| Oct 28, 2025 | 79,900.00 | 80,800.00 | 78,700.00 | 79,500.00 | 78,887.30 | -0.63% | 120,579 |
| Oct 27, 2025 | 81,900.00 | 82,000.00 | 78,700.00 | 80,000.00 | 79,383.44 | -0.37% | 214,006 |
| Oct 24, 2025 | 79,300.00 | 81,000.00 | 78,700.00 | 80,300.00 | 79,681.13 | 2.69% | 137,423 |
| Oct 23, 2025 | 77,100.00 | 79,100.00 | 76,100.00 | 78,200.00 | 77,597.32 | - | 96,702 |
| Oct 22, 2025 | 76,900.00 | 78,500.00 | 76,100.00 | 78,200.00 | 77,597.32 | 1.69% | 143,575 |
| Oct 21, 2025 | 80,400.00 | 80,500.00 | 76,000.00 | 76,900.00 | 76,307.34 | -3.39% | 210,019 |