ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 166,100
-7,300 (-4.21%)
Aug 31, 2026, 9:05 AM KST
ISC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 167,800.00 | 176,700.00 | 167,800.00 | 173,400.00 | 173,400.00 | 1.29% | 102,627 |
| Aug 27, 2026 | 168,400.00 | 172,600.00 | 162,700.00 | 171,200.00 | 171,200.00 | 3.88% | 92,568 |
| Aug 26, 2026 | 163,000.00 | 166,800.00 | 161,100.00 | 164,800.00 | 164,800.00 | -0.30% | 65,806 |
| Aug 25, 2026 | 150,800.00 | 166,500.00 | 143,600.00 | 165,300.00 | 165,300.00 | 7.20% | 145,491 |
| Aug 24, 2026 | 155,200.00 | 161,000.00 | 151,400.00 | 154,200.00 | 154,200.00 | -0.06% | 147,283 |
| Aug 21, 2026 | 166,900.00 | 170,900.00 | 150,300.00 | 154,300.00 | 154,300.00 | -8.54% | 183,462 |
| Aug 20, 2026 | 177,500.00 | 177,700.00 | 167,600.00 | 168,700.00 | 168,700.00 | -4.85% | 263,649 |
| Aug 19, 2026 | 160,200.00 | 182,400.00 | 159,700.00 | 177,300.00 | 177,300.00 | 6.10% | 263,921 |
| Aug 18, 2026 | 161,600.00 | 172,300.00 | 160,500.00 | 167,100.00 | 167,100.00 | 3.60% | 215,350 |
| Aug 14, 2026 | 159,800.00 | 163,500.00 | 153,000.00 | 161,300.00 | 161,300.00 | 0.94% | 187,860 |
| Aug 13, 2026 | 154,200.00 | 163,200.00 | 153,700.00 | 159,800.00 | 159,800.00 | 7.10% | 258,584 |
| Aug 12, 2026 | 149,000.00 | 153,500.00 | 144,500.00 | 149,200.00 | 149,200.00 | 0.40% | 149,124 |
| Aug 11, 2026 | 140,200.00 | 151,600.00 | 139,000.00 | 148,600.00 | 148,600.00 | 4.57% | 146,155 |
| Aug 10, 2026 | 134,100.00 | 143,700.00 | 132,400.00 | 142,100.00 | 142,100.00 | 8.47% | 107,250 |
| Aug 7, 2026 | 138,300.00 | 141,100.00 | 129,400.00 | 131,000.00 | 131,000.00 | -3.89% | 107,533 |
| Aug 6, 2026 | 136,600.00 | 139,900.00 | 131,300.00 | 136,300.00 | 136,300.00 | -2.78% | 114,243 |
| Aug 5, 2026 | 148,700.00 | 148,700.00 | 136,200.00 | 140,200.00 | 140,200.00 | 6.62% | 217,056 |
| Aug 4, 2026 | 127,800.00 | 131,700.00 | 123,100.00 | 131,500.00 | 131,500.00 | 6.05% | 141,760 |
| Aug 3, 2026 | 124,900.00 | 129,300.00 | 122,200.00 | 124,000.00 | 124,000.00 | -4.32% | 150,529 |
| Jul 31, 2026 | 121,800.00 | 130,600.00 | 118,800.00 | 129,600.00 | 129,600.00 | 21.69% | 180,201 |
| Jul 30, 2026 | 103,800.00 | 118,800.00 | 103,800.00 | 106,500.00 | 106,500.00 | -3.97% | 289,885 |
| Jul 29, 2026 | 121,500.00 | 125,300.00 | 103,100.00 | 110,900.00 | 110,900.00 | -8.35% | 290,817 |
| Jul 28, 2026 | 129,500.00 | 131,700.00 | 118,400.00 | 121,000.00 | 121,000.00 | -11.68% | 174,415 |
| Jul 27, 2026 | 140,400.00 | 143,800.00 | 130,700.00 | 137,000.00 | 137,000.00 | 1.78% | 188,027 |
| Jul 24, 2026 | 144,300.00 | 145,500.00 | 133,000.00 | 134,600.00 | 134,600.00 | -8.56% | 128,787 |
| Jul 23, 2026 | 143,800.00 | 148,000.00 | 137,900.00 | 147,200.00 | 147,200.00 | 4.77% | 98,089 |
| Jul 22, 2026 | 144,300.00 | 151,900.00 | 140,100.00 | 140,500.00 | 140,500.00 | 0.93% | 170,781 |
| Jul 21, 2026 | 135,700.00 | 140,800.00 | 131,700.00 | 139,200.00 | 139,200.00 | 2.65% | 154,576 |
| 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 |