ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 240,000
+30,000 (14.29%)
May 26, 2026, 3:30 PM KST
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 255,000.00 | 255,000.00 | 244,000.00 | 247,000.00 | 247,000.00 | -3.52% | 217,193 |
| May 6, 2026 | 255,000.00 | 257,000.00 | 241,000.00 | 256,000.00 | 256,000.00 | 3.43% | 339,322 |
| May 4, 2026 | 245,000.00 | 252,000.00 | 236,000.00 | 247,500.00 | 247,500.00 | 2.06% | 220,059 |
| Apr 30, 2026 | 243,000.00 | 249,000.00 | 240,500.00 | 242,500.00 | 242,500.00 | -0.61% | 197,894 |
| Apr 29, 2026 | 234,500.00 | 245,000.00 | 233,000.00 | 244,000.00 | 244,000.00 | 2.74% | 221,488 |
| Apr 28, 2026 | 245,000.00 | 249,000.00 | 232,000.00 | 237,500.00 | 237,500.00 | -1.25% | 276,107 |
| Apr 27, 2026 | 239,000.00 | 243,000.00 | 227,000.00 | 240,500.00 | 240,500.00 | 2.34% | 291,535 |
| Apr 24, 2026 | 235,500.00 | 239,000.00 | 227,000.00 | 235,000.00 | 235,000.00 | 2.62% | 181,784 |
| Apr 23, 2026 | 240,000.00 | 242,000.00 | 222,000.00 | 229,000.00 | 229,000.00 | -4.38% | 339,464 |
| Apr 22, 2026 | 237,000.00 | 242,500.00 | 233,500.00 | 239,500.00 | 239,500.00 | 0.63% | 180,658 |
| Apr 21, 2026 | 229,000.00 | 238,000.00 | 225,500.00 | 238,000.00 | 238,000.00 | 3.48% | 273,057 |
| Apr 20, 2026 | 228,500.00 | 231,000.00 | 225,000.00 | 230,000.00 | 230,000.00 | 0.44% | 164,370 |
| Apr 17, 2026 | 222,000.00 | 231,000.00 | 217,500.00 | 229,000.00 | 229,000.00 | 3.15% | 192,880 |
| Apr 16, 2026 | 222,500.00 | 228,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | -1.11% | 253,224 |
| Apr 15, 2026 | 226,500.00 | 229,000.00 | 221,000.00 | 224,500.00 | 224,500.00 | 0.67% | 300,755 |
| Apr 14, 2026 | 224,000.00 | 224,500.00 | 211,000.00 | 223,000.00 | 223,000.00 | 3.00% | 397,475 |
| Apr 13, 2026 | 247,000.00 | 250,000.00 | 213,500.00 | 216,500.00 | 216,500.00 | -15.92% | 747,908 |
| Apr 10, 2026 | 276,000.00 | 292,500.00 | 244,000.00 | 257,500.00 | 257,500.00 | -4.98% | 2,081,327 |
| Apr 9, 2026 | 254,500.00 | 277,500.00 | 254,000.00 | 271,000.00 | 271,000.00 | 5.45% | 595,818 |
| Apr 8, 2026 | 255,000.00 | 263,000.00 | 245,000.00 | 257,000.00 | 257,000.00 | 7.53% | 465,420 |
| Apr 7, 2026 | 234,000.00 | 245,500.00 | 220,000.00 | 239,000.00 | 239,000.00 | -0.42% | 359,602 |
| Apr 6, 2026 | 235,500.00 | 247,500.00 | 235,500.00 | 240,000.00 | 240,000.00 | 1.27% | 851,358 |
| Apr 3, 2026 | 244,000.00 | 253,000.00 | 234,000.00 | 237,000.00 | 237,000.00 | 0.42% | 168,892 |
| Apr 2, 2026 | 260,500.00 | 264,000.00 | 230,000.00 | 236,000.00 | 236,000.00 | -10.61% | 322,211 |
| Apr 1, 2026 | 246,500.00 | 266,000.00 | 246,000.00 | 264,000.00 | 264,000.00 | 13.30% | 247,902 |
| Mar 31, 2026 | 239,000.00 | 245,000.00 | 230,000.00 | 233,000.00 | 233,000.00 | -5.86% | 216,495 |
| Mar 30, 2026 | 240,500.00 | 256,000.00 | 231,000.00 | 247,500.00 | 247,500.00 | -1.00% | 209,705 |
| Mar 27, 2026 | 227,500.00 | 258,500.00 | 225,000.00 | 250,000.00 | 250,000.00 | 4.17% | 204,748 |
| Mar 26, 2026 | 241,500.00 | 253,500.00 | 238,000.00 | 240,000.00 | 240,000.00 | -4.00% | 200,623 |
| Mar 25, 2026 | 251,500.00 | 264,500.00 | 243,000.00 | 250,000.00 | 250,000.00 | 4.82% | 190,348 |
| Mar 24, 2026 | 244,500.00 | 255,000.00 | 234,000.00 | 238,500.00 | 238,500.00 | 0.21% | 175,872 |
| Mar 23, 2026 | 236,500.00 | 252,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | -3.64% | 262,987 |
| 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% | 220,168 |
| Mar 12, 2026 | 171,900.00 | 179,000.00 | 171,800.00 | 178,100.00 | 178,100.00 | 2.12% | 188,457 |