ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 247,000
+2,500 (1.02%)
At close: Mar 20, 2026
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 246,000.00 | 250,000.00 | 236,500.00 | 247,000.00 | 247,000.00 | 1.02% | 210,153 |
| Mar 19, 2026 | 223,000.00 | 253,000.00 | 221,500.00 | 244,500.00 | 244,500.00 | 6.30% | 337,782 |
| Mar 18, 2026 | 215,000.00 | 234,000.00 | 214,500.00 | 230,000.00 | 230,000.00 | 9.00% | 324,998 |
| Mar 17, 2026 | 217,500.00 | 219,500.00 | 210,000.00 | 211,000.00 | 211,000.00 | -4.09% | 243,828 |
| Mar 16, 2026 | 188,100.00 | 226,000.00 | 188,100.00 | 220,000.00 | 220,000.00 | 18.66% | 565,362 |
| Mar 13, 2026 | 172,000.00 | 188,000.00 | 171,500.00 | 185,400.00 | 185,400.00 | 4.10% | 220,160 |
| Mar 12, 2026 | 171,900.00 | 179,000.00 | 171,800.00 | 178,100.00 | 178,100.00 | 2.12% | 188,457 |
| Mar 11, 2026 | 188,200.00 | 189,700.00 | 171,500.00 | 174,400.00 | 174,400.00 | -6.03% | 356,249 |
| Mar 10, 2026 | 208,500.00 | 209,000.00 | 184,100.00 | 185,600.00 | 185,600.00 | -3.08% | 221,802 |
| Mar 9, 2026 | 199,400.00 | 203,000.00 | 186,000.00 | 191,500.00 | 191,500.00 | -9.46% | 313,078 |
| Mar 6, 2026 | 201,000.00 | 214,000.00 | 196,100.00 | 211,500.00 | 211,500.00 | 4.70% | 336,247 |
| Mar 5, 2026 | 172,600.00 | 211,500.00 | 172,600.00 | 202,000.00 | 202,000.00 | 23.25% | 438,360 |
| Mar 4, 2026 | 176,600.00 | 189,000.00 | 163,900.00 | 163,900.00 | 163,900.00 | -9.20% | 319,326 |
| Mar 3, 2026 | 191,500.00 | 200,500.00 | 178,500.00 | 180,500.00 | 180,500.00 | -6.38% | 227,207 |
| 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 |