ISC Co., Ltd. (KOSDAQ:095340)
South Korea · Delayed Price · Currency is KRW 155,800
-10,400 (-6.26%)
Oct 30, 2026, 3:30 PM KST
ISC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 164,100.00 | 169,900.00 | 151,600.00 | 155,800.00 | 155,800.00 | -6.26% | 189,886 |
| Oct 29, 2026 | 166,000.00 | 171,400.00 | 160,500.00 | 166,200.00 | 166,200.00 | 0.18% | 226,450 |
| Oct 28, 2026 | 164,000.00 | 175,000.00 | 162,600.00 | 165,900.00 | 165,900.00 | 9.65% | 264,216 |
| Oct 27, 2026 | 145,400.00 | 155,000.00 | 139,300.00 | 151,300.00 | 151,300.00 | 7.61% | 350,053 |
| Oct 26, 2026 | 145,000.00 | 147,200.00 | 140,000.00 | 140,600.00 | 140,600.00 | -5.19% | 161,913 |
| Oct 23, 2026 | 147,500.00 | 150,500.00 | 142,700.00 | 148,300.00 | 148,300.00 | -3.64% | 175,098 |
| Oct 22, 2026 | 158,000.00 | 161,000.00 | 153,800.00 | 153,900.00 | 153,900.00 | -3.51% | 114,046 |
| Oct 21, 2026 | 159,200.00 | 164,000.00 | 157,500.00 | 159,500.00 | 159,500.00 | 1.85% | 104,186 |
| Oct 20, 2026 | 158,100.00 | 163,500.00 | 153,000.00 | 156,600.00 | 156,600.00 | -2.31% | 152,285 |
| Oct 19, 2026 | 153,100.00 | 161,500.00 | 151,200.00 | 160,300.00 | 160,300.00 | -0.31% | 138,654 |
| Oct 16, 2026 | 149,500.00 | 166,400.00 | 146,100.00 | 160,800.00 | 160,800.00 | 9.02% | 214,274 |
| Oct 15, 2026 | 165,600.00 | 166,000.00 | 143,100.00 | 147,500.00 | 147,500.00 | -15.33% | 220,387 |
| Oct 14, 2026 | 184,000.00 | 184,500.00 | 170,400.00 | 174,200.00 | 174,200.00 | -5.17% | 192,961 |
| Oct 13, 2026 | 183,000.00 | 187,400.00 | 174,600.00 | 183,700.00 | 183,700.00 | -4.07% | 149,181 |
| Oct 12, 2026 | 193,800.00 | 203,000.00 | 190,000.00 | 191,500.00 | 191,500.00 | -3.96% | 192,512 |
| Oct 8, 2026 | 202,500.00 | 207,000.00 | 197,500.00 | 199,400.00 | 199,400.00 | -1.53% | 193,487 |
| 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 |