ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 138,500
+2,900 (2.14%)
Jul 21, 2026, 2:40 PM KST
ISC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 135,700.00 | 136,300.00 | 131,700.00 | 135,400.00 | - | -0.15% | 30,527 |
| Jul 20, 2026 | 136,500.00 | 145,000.00 | 132,100.00 | 135,600.00 | 135,600.00 | -6.48% | 251,100 |
| Jul 16, 2026 | 155,000.00 | 155,000.00 | 142,400.00 | 145,000.00 | 145,000.00 | -8.52% | 131,090 |
| Jul 15, 2026 | 158,400.00 | 160,000.00 | 154,400.00 | 158,500.00 | 158,500.00 | 5.67% | 161,075 |
| Jul 14, 2026 | 153,500.00 | 158,900.00 | 143,000.00 | 150,000.00 | 150,000.00 | -2.28% | 317,165 |
| Jul 13, 2026 | 152,400.00 | 169,400.00 | 151,900.00 | 153,500.00 | 153,500.00 | 1.52% | 317,403 |
| Jul 10, 2026 | 146,100.00 | 154,400.00 | 143,800.00 | 151,200.00 | 151,200.00 | 6.63% | 438,261 |
| Jul 9, 2026 | 138,100.00 | 144,500.00 | 135,800.00 | 141,800.00 | 141,800.00 | 3.20% | 352,001 |
| Jul 8, 2026 | 142,100.00 | 146,700.00 | 135,700.00 | 137,400.00 | 137,400.00 | -8.46% | 277,406 |
| Jul 7, 2026 | 151,300.00 | 155,000.00 | 146,600.00 | 150,100.00 | 150,100.00 | -1.70% | 349,318 |
| Jul 6, 2026 | 164,200.00 | 166,600.00 | 149,400.00 | 152,700.00 | 152,700.00 | -8.56% | 219,085 |
| Jul 3, 2026 | 152,600.00 | 167,000.00 | 152,500.00 | 167,000.00 | 167,000.00 | 8.37% | 306,384 |
| Jul 2, 2026 | 165,600.00 | 165,600.00 | 147,800.00 | 154,100.00 | 154,100.00 | -9.72% | 589,123 |
| Jul 1, 2026 | 183,700.00 | 190,600.00 | 170,000.00 | 170,700.00 | 170,700.00 | -5.95% | 1,084,142 |
| Jun 30, 2026 | 185,900.00 | 190,800.00 | 174,500.00 | 181,500.00 | 181,500.00 | -2.37% | 470,862 |
| Jun 29, 2026 | 185,800.00 | 191,700.00 | 179,000.00 | 185,900.00 | 185,900.00 | 1.03% | 326,043 |
| Jun 26, 2026 | 189,100.00 | 195,400.00 | 178,100.00 | 184,000.00 | 184,000.00 | -3.77% | 209,946 |
| Jun 25, 2026 | 197,600.00 | 204,000.00 | 186,800.00 | 191,200.00 | 191,200.00 | 0.37% | 203,543 |
| Jun 24, 2026 | 196,500.00 | 204,000.00 | 181,000.00 | 190,500.00 | 190,500.00 | 0.05% | 315,089 |
| Jun 23, 2026 | 207,500.00 | 213,000.00 | 190,100.00 | 190,400.00 | 190,400.00 | -3.94% | 485,926 |
| Jun 22, 2026 | 186,100.00 | 200,500.00 | 185,500.00 | 198,200.00 | 198,200.00 | 6.56% | 280,630 |
| Jun 19, 2026 | 196,000.00 | 199,900.00 | 182,100.00 | 186,000.00 | 186,000.00 | -3.63% | 570,103 |
| Jun 18, 2026 | 194,800.00 | 197,300.00 | 188,900.00 | 193,000.00 | 193,000.00 | -0.87% | 166,761 |
| Jun 17, 2026 | 199,700.00 | 205,500.00 | 191,300.00 | 194,700.00 | 194,700.00 | -2.41% | 225,540 |
| Jun 16, 2026 | 210,500.00 | 213,500.00 | 198,600.00 | 199,500.00 | 199,500.00 | -4.77% | 168,039 |
| Jun 15, 2026 | 228,000.00 | 232,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | -8.91% | 247,940 |
| Jun 12, 2026 | 203,000.00 | 247,500.00 | 201,000.00 | 230,000.00 | 230,000.00 | 20.73% | 1,429,924 |
| Jun 11, 2026 | 177,100.00 | 195,000.00 | 172,100.00 | 190,500.00 | 190,500.00 | 5.48% | 556,725 |
| Jun 10, 2026 | 179,000.00 | 192,400.00 | 175,700.00 | 180,600.00 | 180,600.00 | -0.88% | 213,607 |
| Jun 9, 2026 | 177,300.00 | 192,300.00 | 177,300.00 | 182,200.00 | 182,200.00 | 4.17% | 280,960 |
| Jun 8, 2026 | 180,900.00 | 194,500.00 | 174,500.00 | 174,900.00 | 174,900.00 | -13.42% | 236,296 |
| Jun 5, 2026 | 211,000.00 | 216,000.00 | 199,700.00 | 202,000.00 | 202,000.00 | -5.61% | 251,506 |
| Jun 4, 2026 | 214,500.00 | 229,500.00 | 210,000.00 | 214,000.00 | 214,000.00 | 1.18% | 276,481 |
| Jun 2, 2026 | 211,500.00 | 220,000.00 | 200,000.00 | 211,500.00 | 211,500.00 | 0.95% | 269,456 |
| Jun 1, 2026 | 204,000.00 | 216,000.00 | 198,400.00 | 209,500.00 | 209,500.00 | 3.46% | 215,661 |
| May 29, 2026 | 215,500.00 | 216,500.00 | 193,800.00 | 202,500.00 | 202,500.00 | -4.93% | 277,306 |
| May 28, 2026 | 227,500.00 | 228,500.00 | 206,500.00 | 213,000.00 | 213,000.00 | -8.19% | 254,620 |
| May 27, 2026 | 245,500.00 | 249,000.00 | 225,500.00 | 232,000.00 | 232,000.00 | -3.33% | 280,891 |
| May 26, 2026 | 223,000.00 | 250,000.00 | 222,000.00 | 240,000.00 | 240,000.00 | 14.29% | 349,651 |
| May 22, 2026 | 217,500.00 | 222,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | -4.33% | 135,860 |
| May 21, 2026 | 199,200.00 | 221,000.00 | 198,800.00 | 219,500.00 | 219,500.00 | 12.91% | 200,394 |
| May 20, 2026 | 196,500.00 | 199,700.00 | 190,500.00 | 194,400.00 | 194,400.00 | -1.47% | 152,552 |
| May 19, 2026 | 209,500.00 | 209,500.00 | 194,100.00 | 197,300.00 | 197,300.00 | -5.60% | 210,646 |
| May 18, 2026 | 225,000.00 | 226,500.00 | 202,500.00 | 209,000.00 | 209,000.00 | -6.90% | 233,027 |
| May 15, 2026 | 246,500.00 | 255,500.00 | 221,000.00 | 224,500.00 | 224,500.00 | -9.29% | 245,327 |
| May 14, 2026 | 242,500.00 | 247,500.00 | 236,500.00 | 247,500.00 | 247,500.00 | 1.43% | 212,046 |
| May 13, 2026 | 241,500.00 | 247,000.00 | 236,500.00 | 244,000.00 | 244,000.00 | -1.81% | 155,981 |
| May 12, 2026 | 240,500.00 | 248,500.00 | 220,500.00 | 248,500.00 | 248,500.00 | 2.05% | 391,097 |
| May 11, 2026 | 251,000.00 | 255,000.00 | 237,000.00 | 243,500.00 | 243,500.00 | -3.94% | 316,295 |
| May 8, 2026 | 242,000.00 | 254,000.00 | 241,500.00 | 253,500.00 | 253,500.00 | 2.63% | 172,755 |