ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 88,000
-300 (-0.34%)
Nov 20, 2025, 3:30 PM KST
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 90,000.00 | 91,600.00 | 87,100.00 | 89,200.00 | - | 1.02% | 137,506 |
| Nov 19, 2025 | 87,100.00 | 91,800.00 | 84,300.00 | 88,300.00 | 88,300.00 | 0.23% | 430,336 |
| Nov 18, 2025 | 80,900.00 | 92,000.00 | 80,600.00 | 88,100.00 | 88,100.00 | 5.89% | 911,185 |
| Nov 17, 2025 | 76,000.00 | 83,500.00 | 75,900.00 | 83,200.00 | 83,200.00 | 12.43% | 386,577 |
| Nov 14, 2025 | 74,300.00 | 75,100.00 | 72,900.00 | 74,000.00 | 74,000.00 | -4.27% | 188,929 |
| Nov 13, 2025 | 78,200.00 | 79,100.00 | 76,300.00 | 77,300.00 | 77,300.00 | -1.90% | 167,026 |
| Nov 12, 2025 | 78,700.00 | 79,900.00 | 77,500.00 | 78,800.00 | 78,800.00 | -0.38% | 144,977 |
| Nov 11, 2025 | 80,200.00 | 82,300.00 | 78,000.00 | 79,100.00 | 79,100.00 | -0.75% | 194,830 |
| Nov 10, 2025 | 77,200.00 | 80,000.00 | 74,500.00 | 79,700.00 | 79,700.00 | 4.18% | 240,757 |
| Nov 7, 2025 | 77,900.00 | 78,400.00 | 75,100.00 | 76,500.00 | 76,500.00 | -4.38% | 179,435 |
| Nov 6, 2025 | 76,600.00 | 81,200.00 | 76,500.00 | 80,000.00 | 80,000.00 | 8.11% | 477,651 |
| Nov 5, 2025 | 79,300.00 | 79,300.00 | 69,700.00 | 74,000.00 | 74,000.00 | -9.20% | 550,489 |
| Nov 4, 2025 | 81,200.00 | 82,400.00 | 79,900.00 | 81,500.00 | 81,500.00 | 1.12% | 252,249 |
| Nov 3, 2025 | 79,100.00 | 81,500.00 | 78,400.00 | 80,600.00 | 80,600.00 | 1.13% | 201,227 |
| Oct 31, 2025 | 79,500.00 | 80,400.00 | 78,600.00 | 79,700.00 | 79,700.00 | -0.25% | 92,500 |
| Oct 30, 2025 | 79,000.00 | 79,900.00 | 77,300.00 | 79,900.00 | 79,900.00 | 0.50% | 155,995 |
| Oct 29, 2025 | 79,800.00 | 80,100.00 | 77,900.00 | 79,500.00 | 79,500.00 | - | 123,580 |
| Oct 28, 2025 | 79,900.00 | 80,800.00 | 78,700.00 | 79,500.00 | 79,500.00 | -0.63% | 120,579 |
| Oct 27, 2025 | 81,900.00 | 82,000.00 | 78,700.00 | 80,000.00 | 80,000.00 | -0.37% | 214,006 |
| Oct 24, 2025 | 79,300.00 | 81,000.00 | 78,700.00 | 80,300.00 | 80,300.00 | 2.69% | 137,423 |
| Oct 23, 2025 | 77,100.00 | 79,100.00 | 76,100.00 | 78,200.00 | 78,200.00 | - | 96,702 |
| Oct 22, 2025 | 76,900.00 | 78,500.00 | 76,100.00 | 78,200.00 | 78,200.00 | 1.69% | 143,575 |
| Oct 21, 2025 | 80,400.00 | 80,500.00 | 76,000.00 | 76,900.00 | 76,900.00 | -3.39% | 210,019 |
| Oct 20, 2025 | 80,900.00 | 83,400.00 | 78,900.00 | 79,600.00 | 79,600.00 | 0.76% | 199,260 |
| Oct 17, 2025 | 82,800.00 | 85,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -6.62% | 296,919 |
| Oct 16, 2025 | 79,500.00 | 85,000.00 | 78,800.00 | 84,600.00 | 84,600.00 | 4.96% | 297,950 |
| Oct 15, 2025 | 79,800.00 | 80,900.00 | 78,300.00 | 80,600.00 | 80,600.00 | 1.77% | 131,254 |
| Oct 14, 2025 | 82,900.00 | 83,600.00 | 76,700.00 | 79,200.00 | 79,200.00 | -2.46% | 252,912 |
| Oct 13, 2025 | 78,000.00 | 81,400.00 | 77,600.00 | 81,200.00 | 81,200.00 | 0.62% | 186,652 |
| Oct 10, 2025 | 83,600.00 | 84,700.00 | 79,500.00 | 80,700.00 | 80,700.00 | -0.37% | 253,632 |
| Oct 2, 2025 | 81,800.00 | 82,400.00 | 80,900.00 | 81,000.00 | 81,000.00 | 1.38% | 245,053 |
| Oct 1, 2025 | 78,000.00 | 81,450.00 | 77,700.00 | 79,900.00 | 79,900.00 | 2.70% | 168,343 |
| Sep 30, 2025 | 79,200.00 | 80,500.00 | 76,900.00 | 77,800.00 | 77,800.00 | -1.52% | 115,168 |
| Sep 29, 2025 | 77,300.00 | 80,600.00 | 76,500.00 | 79,000.00 | 79,000.00 | 2.60% | 200,436 |
| Sep 26, 2025 | 76,400.00 | 78,300.00 | 75,900.00 | 77,000.00 | 77,000.00 | -1.66% | 155,457 |
| Sep 25, 2025 | 78,400.00 | 79,300.00 | 77,600.00 | 78,300.00 | 78,300.00 | -2.49% | 191,506 |
| Sep 24, 2025 | 78,400.00 | 80,500.00 | 77,200.00 | 80,300.00 | 80,300.00 | 1.01% | 191,461 |
| Sep 23, 2025 | 80,500.00 | 81,000.00 | 77,200.00 | 79,500.00 | 79,500.00 | 1.02% | 187,006 |
| Sep 22, 2025 | 77,700.00 | 79,500.00 | 76,100.00 | 78,700.00 | 78,700.00 | 2.61% | 227,906 |
| Sep 19, 2025 | 77,000.00 | 78,600.00 | 75,100.00 | 76,700.00 | 76,700.00 | 2.54% | 251,479 |
| Sep 18, 2025 | 74,200.00 | 76,700.00 | 72,100.00 | 74,800.00 | 74,800.00 | 1.49% | 267,952 |
| Sep 17, 2025 | 72,900.00 | 74,400.00 | 72,300.00 | 73,700.00 | 73,700.00 | -1.86% | 174,681 |
| Sep 16, 2025 | 73,000.00 | 76,200.00 | 72,200.00 | 75,100.00 | 75,100.00 | 6.37% | 409,971 |
| Sep 15, 2025 | 69,900.00 | 70,900.00 | 69,500.00 | 70,600.00 | 70,600.00 | 2.92% | 208,818 |
| Sep 12, 2025 | 70,300.00 | 70,900.00 | 67,800.00 | 68,600.00 | 68,600.00 | -0.58% | 166,941 |
| Sep 11, 2025 | 69,700.00 | 69,800.00 | 67,500.00 | 69,000.00 | 69,000.00 | 0.73% | 182,949 |
| Sep 10, 2025 | 68,300.00 | 69,800.00 | 67,900.00 | 68,500.00 | 68,500.00 | 1.18% | 163,382 |
| Sep 9, 2025 | 68,000.00 | 68,200.00 | 66,300.00 | 67,700.00 | 67,700.00 | 0.45% | 119,767 |
| Sep 8, 2025 | 66,000.00 | 68,500.00 | 65,000.00 | 67,400.00 | 67,400.00 | 4.33% | 252,547 |
| Sep 5, 2025 | 62,700.00 | 65,600.00 | 62,300.00 | 64,600.00 | 64,600.00 | 2.05% | 283,452 |