ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 9,790.00
-30.00 (-0.31%)
Oct 31, 2025, 1:39 PM KST
ISTE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,080.00 | 10,320.00 | 9,750.00 | 9,870.00 | - | -3.24% | 106,753 |
| Oct 29, 2025 | 10,260.00 | 10,740.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.29% | 244,137 |
| Oct 28, 2025 | 10,490.00 | 10,490.00 | 10,080.00 | 10,170.00 | 10,170.00 | -3.05% | 162,926 |
| Oct 27, 2025 | 10,600.00 | 10,600.00 | 10,260.00 | 10,490.00 | 10,490.00 | -0.19% | 162,735 |
| Oct 24, 2025 | 11,210.00 | 11,210.00 | 10,280.00 | 10,510.00 | 10,510.00 | -5.32% | 458,749 |
| Oct 23, 2025 | 11,600.00 | 11,650.00 | 10,850.00 | 11,100.00 | 11,100.00 | -4.97% | 460,096 |
| Oct 22, 2025 | 12,400.00 | 12,520.00 | 11,300.00 | 11,680.00 | 11,680.00 | -6.71% | 230,420 |
| Oct 21, 2025 | 12,800.00 | 12,920.00 | 12,300.00 | 12,520.00 | 12,520.00 | -2.03% | 232,962 |
| Oct 20, 2025 | 13,160.00 | 14,140.00 | 12,480.00 | 12,780.00 | 12,780.00 | -1.08% | 411,500 |
| Oct 17, 2025 | 13,750.00 | 14,000.00 | 12,900.00 | 12,920.00 | 12,920.00 | -6.38% | 747,932 |
| Oct 16, 2025 | 14,200.00 | 14,300.00 | 13,560.00 | 13,800.00 | 13,800.00 | -4.30% | 294,483 |
| Oct 15, 2025 | 13,600.00 | 14,650.00 | 13,320.00 | 14,420.00 | 14,420.00 | 7.13% | 497,710 |
| Oct 14, 2025 | 14,310.00 | 15,000.00 | 13,010.00 | 13,460.00 | 13,460.00 | -3.93% | 725,907 |
| Oct 13, 2025 | 12,730.00 | 14,120.00 | 12,500.00 | 14,010.00 | 14,010.00 | 5.90% | 912,396 |
| Oct 10, 2025 | 12,080.00 | 13,470.00 | 12,000.00 | 13,230.00 | 13,230.00 | 12.69% | 1,126,479 |
| Oct 2, 2025 | 11,550.00 | 12,140.00 | 11,520.00 | 11,740.00 | 11,740.00 | 2.89% | 605,438 |
| Oct 1, 2025 | 11,360.00 | 11,550.00 | 11,090.00 | 11,410.00 | 11,410.00 | 1.88% | 294,381 |
| Sep 30, 2025 | 11,300.00 | 11,800.00 | 10,960.00 | 11,200.00 | 11,200.00 | -1.50% | 365,482 |
| Sep 29, 2025 | 11,630.00 | 12,550.00 | 11,300.00 | 11,370.00 | 11,370.00 | -2.24% | 432,646 |
| Sep 26, 2025 | 11,910.00 | 12,070.00 | 11,350.00 | 11,630.00 | 11,630.00 | -2.76% | 250,649 |
| Sep 25, 2025 | 12,470.00 | 12,800.00 | 11,810.00 | 11,960.00 | 11,960.00 | -4.24% | 496,468 |
| Sep 24, 2025 | 12,050.00 | 12,600.00 | 11,700.00 | 12,490.00 | 12,490.00 | 3.39% | 581,827 |
| Sep 23, 2025 | 11,900.00 | 12,440.00 | 11,660.00 | 12,080.00 | 12,080.00 | 0.08% | 363,176 |
| Sep 22, 2025 | 12,130.00 | 12,470.00 | 11,860.00 | 12,070.00 | 12,070.00 | -0.49% | 412,006 |
| Sep 19, 2025 | 12,730.00 | 12,740.00 | 11,860.00 | 12,130.00 | 12,130.00 | -0.82% | 543,852 |
| Sep 18, 2025 | 10,560.00 | 12,900.00 | 10,540.00 | 12,230.00 | 12,230.00 | 15.60% | 3,691,641 |
| Sep 17, 2025 | 10,750.00 | 10,930.00 | 10,330.00 | 10,580.00 | 10,580.00 | -2.76% | 245,681 |
| Sep 16, 2025 | 10,700.00 | 10,930.00 | 10,390.00 | 10,880.00 | 10,880.00 | 1.87% | 282,948 |
| Sep 15, 2025 | 11,100.00 | 11,160.00 | 10,560.00 | 10,680.00 | 10,680.00 | -3.70% | 348,573 |
| Sep 12, 2025 | 10,750.00 | 11,110.00 | 10,400.00 | 11,090.00 | 11,090.00 | 2.21% | 502,656 |
| Sep 11, 2025 | 9,150.00 | 11,300.00 | 9,070.00 | 10,850.00 | 10,850.00 | 17.93% | 1,976,573 |
| Sep 10, 2025 | 9,050.00 | 9,310.00 | 9,040.00 | 9,200.00 | 9,200.00 | 1.10% | 86,889 |
| Sep 9, 2025 | 8,860.00 | 9,280.00 | 8,710.00 | 9,100.00 | 9,100.00 | 2.71% | 187,726 |
| Sep 8, 2025 | 8,710.00 | 8,910.00 | 8,610.00 | 8,860.00 | 8,860.00 | 0.68% | 58,756 |
| Sep 5, 2025 | 8,610.00 | 8,850.00 | 8,540.00 | 8,800.00 | 8,800.00 | 3.53% | 88,577 |
| Sep 4, 2025 | 8,340.00 | 8,630.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.66% | 66,101 |
| Sep 3, 2025 | 8,610.00 | 8,610.00 | 8,280.00 | 8,280.00 | 8,280.00 | -2.47% | 108,229 |
| Sep 2, 2025 | 8,000.00 | 8,550.00 | 8,000.00 | 8,490.00 | 8,490.00 | 6.13% | 120,318 |
| Sep 1, 2025 | 8,400.00 | 8,420.00 | 7,790.00 | 8,000.00 | 8,000.00 | -5.10% | 206,123 |
| Aug 29, 2025 | 8,770.00 | 8,850.00 | 8,370.00 | 8,430.00 | 8,430.00 | -3.66% | 204,873 |
| Aug 28, 2025 | 8,580.00 | 8,990.00 | 8,580.00 | 8,750.00 | 8,750.00 | 0.81% | 45,860 |
| Aug 27, 2025 | 8,810.00 | 8,810.00 | 8,600.00 | 8,680.00 | 8,680.00 | -0.69% | 100,341 |
| Aug 26, 2025 | 8,830.00 | 8,890.00 | 8,700.00 | 8,740.00 | 8,740.00 | -1.80% | 97,936 |
| Aug 25, 2025 | 8,870.00 | 9,290.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.91% | 128,105 |
| Aug 22, 2025 | 8,750.00 | 8,920.00 | 8,750.00 | 8,820.00 | 8,820.00 | -0.11% | 46,780 |
| Aug 21, 2025 | 8,700.00 | 9,040.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.57% | 75,870 |
| Aug 20, 2025 | 8,930.00 | 8,930.00 | 8,580.00 | 8,780.00 | 8,780.00 | -1.79% | 148,970 |
| Aug 19, 2025 | 9,050.00 | 9,300.00 | 8,850.00 | 8,940.00 | 8,940.00 | -2.83% | 127,513 |
| Aug 18, 2025 | 9,400.00 | 9,410.00 | 8,990.00 | 9,200.00 | 9,200.00 | -2.54% | 175,702 |
| Aug 14, 2025 | 9,560.00 | 9,570.00 | 9,380.00 | 9,440.00 | 9,440.00 | -1.05% | 144,912 |