ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 192,800
+100 (0.05%)
At close: Feb 27, 2026
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 185,200.00 | 193,700.00 | 184,000.00 | 192,800.00 | 192,800.00 | 0.05% | 200,270 |
| Feb 26, 2026 | 186,700.00 | 194,000.00 | 182,900.00 | 192,700.00 | 192,700.00 | 5.65% | 227,957 |
| Feb 25, 2026 | 187,700.00 | 194,700.00 | 180,100.00 | 182,400.00 | 182,400.00 | -0.05% | 157,587 |
| Feb 24, 2026 | 178,000.00 | 182,800.00 | 176,900.00 | 182,500.00 | 182,500.00 | 2.07% | 171,197 |
| Feb 23, 2026 | 187,900.00 | 189,000.00 | 177,300.00 | 178,800.00 | 178,800.00 | -4.39% | 311,062 |
| Feb 20, 2026 | 187,700.00 | 195,700.00 | 183,900.00 | 187,000.00 | 187,000.00 | -1.06% | 190,501 |
| Feb 19, 2026 | 172,100.00 | 190,500.00 | 169,000.00 | 189,000.00 | 189,000.00 | 10.72% | 261,177 |
| Feb 13, 2026 | 170,900.00 | 175,800.00 | 169,900.00 | 170,700.00 | 170,700.00 | -2.79% | 108,481 |
| Feb 12, 2026 | 170,600.00 | 178,000.00 | 170,300.00 | 175,600.00 | 175,600.00 | 3.54% | 210,181 |
| Feb 11, 2026 | 165,500.00 | 179,700.00 | 158,000.00 | 169,600.00 | 169,600.00 | 0.41% | 240,914 |
| Feb 10, 2026 | 174,500.00 | 180,000.00 | 166,600.00 | 168,900.00 | 168,900.00 | -3.92% | 169,652 |
| Feb 9, 2026 | 170,000.00 | 176,300.00 | 159,800.00 | 175,800.00 | 175,800.00 | 7.52% | 372,851 |
| 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 |