ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 199,400
-3,100 (-1.53%)
Oct 8, 2026, 3:30 PM KST
ISC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 202,500.00 | 207,000.00 | 197,500.00 | 199,400.00 | 199,400.00 | -1.53% | 228,259 |
| Oct 7, 2026 | 207,500.00 | 208,000.00 | 199,900.00 | 202,500.00 | 202,500.00 | -1.46% | 158,509 |
| Oct 6, 2026 | 208,000.00 | 209,500.00 | 204,000.00 | 205,500.00 | 205,500.00 | -0.24% | 184,086 |
| Oct 2, 2026 | 224,500.00 | 225,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | -8.24% | 229,819 |
| Oct 1, 2026 | 211,500.00 | 225,000.00 | 211,000.00 | 224,500.00 | 224,500.00 | 5.15% | 174,808 |
| Sep 30, 2026 | 211,500.00 | 214,500.00 | 207,500.00 | 213,500.00 | 213,500.00 | 1.91% | 131,170 |
| Sep 29, 2026 | 204,500.00 | 210,000.00 | 199,900.00 | 209,500.00 | 209,500.00 | 2.95% | 125,298 |
| Sep 28, 2026 | 213,000.00 | 213,000.00 | 203,000.00 | 203,500.00 | 203,500.00 | -4.24% | 118,058 |
| Sep 23, 2026 | 210,000.00 | 213,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | 2.16% | 115,650 |
| Sep 22, 2026 | 216,000.00 | 221,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | 4.47% | 223,553 |
| Sep 21, 2026 | 188,500.00 | 200,500.00 | 186,800.00 | 199,100.00 | 199,100.00 | 6.87% | 146,653 |
| Sep 18, 2026 | 191,600.00 | 192,400.00 | 184,500.00 | 186,300.00 | 186,300.00 | -0.85% | 68,663 |
| Sep 17, 2026 | 192,200.00 | 194,500.00 | 183,900.00 | 187,900.00 | 187,900.00 | -2.08% | 104,268 |
| Sep 16, 2026 | 181,100.00 | 192,500.00 | 178,000.00 | 191,900.00 | 191,900.00 | 5.67% | 111,526 |
| Sep 15, 2026 | 179,600.00 | 187,600.00 | 175,000.00 | 181,600.00 | 181,600.00 | 0.78% | 104,434 |
| Sep 14, 2026 | 184,200.00 | 186,700.00 | 179,700.00 | 180,200.00 | 180,200.00 | -5.26% | 109,496 |
| Sep 11, 2026 | 187,400.00 | 195,300.00 | 184,700.00 | 190,200.00 | 190,200.00 | -0.21% | 138,807 |
| Sep 10, 2026 | 188,000.00 | 203,500.00 | 183,700.00 | 190,600.00 | 190,600.00 | - | 618,025 |
| Sep 9, 2026 | 185,800.00 | 195,500.00 | 185,700.00 | 190,600.00 | 190,600.00 | 4.15% | 138,309 |
| Sep 8, 2026 | 185,000.00 | 192,800.00 | 183,000.00 | 183,000.00 | 183,000.00 | -1.61% | 103,448 |
| Sep 7, 2026 | 188,000.00 | 193,800.00 | 185,600.00 | 186,000.00 | 186,000.00 | 2.20% | 156,080 |
| Sep 4, 2026 | 173,500.00 | 184,000.00 | 173,400.00 | 182,000.00 | 182,000.00 | 6.00% | 171,634 |
| Sep 3, 2026 | 171,100.00 | 178,000.00 | 169,700.00 | 171,700.00 | 171,700.00 | 0.70% | 152,254 |
| Sep 2, 2026 | 150,000.00 | 173,600.00 | 148,200.00 | 170,500.00 | 170,500.00 | 8.53% | 209,757 |
| Sep 1, 2026 | 165,600.00 | 167,900.00 | 157,000.00 | 157,100.00 | 157,100.00 | -7.32% | 147,030 |
| Aug 31, 2026 | 167,700.00 | 172,400.00 | 165,100.00 | 169,500.00 | 169,500.00 | -2.25% | 124,283 |
| 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 |