ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 76,700
+1,900 (2.54%)
Sep 19, 2025, 3:30 PM KST
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 77,000.00 | 78,600.00 | 75,100.00 | 76,700.00 | 76,700.00 | 2.54% | 260,078 |
| Sep 18, 2025 | 74,200.00 | 76,700.00 | 72,100.00 | 74,800.00 | 74,800.00 | 1.49% | 271,133 |
| 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% | 414,544 |
| Sep 15, 2025 | 69,900.00 | 70,900.00 | 69,500.00 | 70,600.00 | 70,600.00 | 2.92% | 213,349 |
| 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% | 232,648 |
| Sep 10, 2025 | 68,300.00 | 69,800.00 | 67,900.00 | 68,500.00 | 68,500.00 | 1.18% | 166,310 |
| Sep 9, 2025 | 68,000.00 | 68,200.00 | 66,300.00 | 67,700.00 | 67,700.00 | 0.45% | 122,812 |
| Sep 8, 2025 | 66,000.00 | 68,500.00 | 65,000.00 | 67,400.00 | 67,400.00 | 4.33% | 257,542 |
| Sep 5, 2025 | 62,700.00 | 65,600.00 | 62,300.00 | 64,600.00 | 64,600.00 | 2.05% | 283,452 |
| Sep 4, 2025 | 57,700.00 | 64,400.00 | 57,500.00 | 63,300.00 | 63,300.00 | 9.71% | 589,666 |
| Sep 3, 2025 | 55,500.00 | 57,800.00 | 55,200.00 | 57,700.00 | 57,700.00 | 3.96% | 73,865 |
| Sep 2, 2025 | 56,800.00 | 57,000.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.94% | 96,174 |
| Sep 1, 2025 | 57,400.00 | 57,600.00 | 56,200.00 | 56,600.00 | 56,600.00 | -2.75% | 114,259 |
| Aug 29, 2025 | 58,800.00 | 59,500.00 | 58,100.00 | 58,200.00 | 58,200.00 | 0.17% | 85,853 |
| Aug 28, 2025 | 57,400.00 | 59,200.00 | 57,300.00 | 58,100.00 | 58,100.00 | 0.35% | 88,781 |
| Aug 27, 2025 | 58,500.00 | 58,600.00 | 57,400.00 | 57,900.00 | 57,900.00 | -0.86% | 89,445 |
| Aug 26, 2025 | 58,200.00 | 58,900.00 | 57,800.00 | 58,400.00 | 58,400.00 | 0.86% | 65,909 |
| Aug 25, 2025 | 58,000.00 | 58,400.00 | 57,600.00 | 57,900.00 | 57,900.00 | 1.05% | 65,119 |
| Aug 22, 2025 | 57,300.00 | 58,000.00 | 57,000.00 | 57,300.00 | 57,300.00 | 0.17% | 51,353 |
| Aug 21, 2025 | 58,900.00 | 59,300.00 | 57,000.00 | 57,200.00 | 57,200.00 | -2.56% | 134,916 |
| Aug 20, 2025 | 59,400.00 | 59,500.00 | 58,000.00 | 58,700.00 | 58,700.00 | -3.77% | 119,748 |
| Aug 19, 2025 | 61,100.00 | 61,800.00 | 60,100.00 | 61,000.00 | 61,000.00 | -0.16% | 84,756 |
| Aug 18, 2025 | 62,800.00 | 63,000.00 | 60,500.00 | 61,100.00 | 61,100.00 | -5.12% | 119,167 |
| Aug 14, 2025 | 64,000.00 | 65,800.00 | 63,100.00 | 64,400.00 | 64,400.00 | - | 150,144 |
| Aug 13, 2025 | 59,200.00 | 65,100.00 | 59,100.00 | 64,400.00 | 64,400.00 | 10.27% | 729,093 |
| Aug 12, 2025 | 60,000.00 | 60,000.00 | 58,400.00 | 58,400.00 | 58,400.00 | -2.83% | 98,712 |
| Aug 11, 2025 | 60,100.00 | 60,400.00 | 59,500.00 | 60,100.00 | 60,100.00 | 1.01% | 62,638 |
| Aug 8, 2025 | 59,500.00 | 61,600.00 | 59,100.00 | 59,500.00 | 59,500.00 | 0.17% | 147,926 |
| Aug 7, 2025 | 59,500.00 | 59,600.00 | 58,200.00 | 59,400.00 | 59,400.00 | 1.71% | 80,948 |
| Aug 6, 2025 | 58,700.00 | 58,900.00 | 58,100.00 | 58,400.00 | 58,400.00 | -1.68% | 57,188 |
| Aug 5, 2025 | 59,400.00 | 60,600.00 | 58,900.00 | 59,400.00 | 59,400.00 | 2.41% | 101,338 |
| Aug 4, 2025 | 58,100.00 | 58,500.00 | 57,300.00 | 58,000.00 | 58,000.00 | -0.34% | 63,506 |
| Aug 1, 2025 | 59,200.00 | 60,300.00 | 58,100.00 | 58,200.00 | 58,200.00 | -3.80% | 139,658 |
| Jul 31, 2025 | 59,500.00 | 61,600.00 | 57,700.00 | 60,500.00 | 60,500.00 | 4.67% | 234,554 |
| Jul 30, 2025 | 59,500.00 | 61,700.00 | 56,200.00 | 57,800.00 | 57,800.00 | -2.86% | 302,981 |
| Jul 29, 2025 | 61,300.00 | 61,800.00 | 59,200.00 | 59,500.00 | 59,500.00 | -2.94% | 139,499 |
| Jul 28, 2025 | 58,700.00 | 62,600.00 | 58,100.00 | 61,300.00 | 61,300.00 | 5.15% | 306,109 |
| Jul 25, 2025 | 59,000.00 | 59,100.00 | 57,700.00 | 58,300.00 | 58,300.00 | -1.02% | 77,682 |
| Jul 24, 2025 | 59,500.00 | 60,100.00 | 58,700.00 | 58,900.00 | 58,900.00 | 0.68% | 98,499 |
| Jul 23, 2025 | 58,900.00 | 59,200.00 | 56,700.00 | 58,500.00 | 58,500.00 | -0.68% | 142,105 |
| Jul 22, 2025 | 61,300.00 | 61,300.00 | 58,400.00 | 58,900.00 | 58,900.00 | -3.60% | 161,300 |
| Jul 21, 2025 | 61,200.00 | 61,700.00 | 60,700.00 | 61,100.00 | 61,100.00 | -0.65% | 83,408 |
| Jul 18, 2025 | 60,500.00 | 61,500.00 | 59,850.00 | 61,500.00 | 61,500.00 | 2.84% | 135,513 |
| Jul 17, 2025 | 64,100.00 | 64,400.00 | 59,600.00 | 59,800.00 | 59,800.00 | -7.29% | 372,674 |
| Jul 16, 2025 | 66,200.00 | 66,200.00 | 63,800.00 | 64,500.00 | 64,500.00 | -1.83% | 165,194 |
| Jul 15, 2025 | 62,200.00 | 65,900.00 | 62,000.00 | 65,700.00 | 65,700.00 | 4.29% | 264,902 |
| Jul 14, 2025 | 61,000.00 | 63,600.00 | 59,800.00 | 63,000.00 | 63,000.00 | 3.62% | 205,032 |
| Jul 11, 2025 | 59,600.00 | 62,200.00 | 59,000.00 | 60,800.00 | 60,800.00 | 2.01% | 183,801 |