ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 12,130
-100 (-0.82%)
Sep 19, 2025, 3:30 PM KST
ISTE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 10,200.00 | 10,250.00 | 9,350.00 | 9,540.00 | 9,540.00 | -6.01% | 321,231 |
| Aug 12, 2025 | 10,470.00 | 10,660.00 | 10,070.00 | 10,150.00 | 10,150.00 | -3.88% | 158,597 |
| Aug 11, 2025 | 11,090.00 | 11,170.00 | 10,560.00 | 10,560.00 | 10,560.00 | -4.78% | 234,900 |
| Aug 8, 2025 | 10,200.00 | 11,200.00 | 10,150.00 | 11,090.00 | 11,090.00 | 9.05% | 475,725 |
| Aug 7, 2025 | 10,520.00 | 10,840.00 | 10,100.00 | 10,170.00 | 10,170.00 | -3.24% | 243,247 |
| Aug 6, 2025 | 10,010.00 | 10,870.00 | 10,010.00 | 10,510.00 | 10,510.00 | 2.84% | 207,934 |
| Aug 5, 2025 | 10,190.00 | 10,540.00 | 10,040.00 | 10,220.00 | 10,220.00 | -0.29% | 121,477 |
| Aug 4, 2025 | 9,620.00 | 10,380.00 | 9,500.00 | 10,250.00 | 10,250.00 | 4.70% | 190,549 |
| Aug 1, 2025 | 10,040.00 | 10,160.00 | 9,450.00 | 9,790.00 | 9,790.00 | -3.17% | 219,687 |
| Jul 31, 2025 | 10,400.00 | 10,440.00 | 10,090.00 | 10,110.00 | 10,110.00 | -2.79% | 136,041 |
| Jul 30, 2025 | 10,690.00 | 11,350.00 | 10,390.00 | 10,400.00 | 10,400.00 | -1.61% | 507,844 |
| Jul 29, 2025 | 10,600.00 | 10,770.00 | 10,140.00 | 10,570.00 | 10,570.00 | 1.44% | 319,030 |
| Jul 28, 2025 | 11,160.00 | 11,160.00 | 10,220.00 | 10,420.00 | 10,420.00 | -3.07% | 521,146 |
| Jul 25, 2025 | 9,380.00 | 11,040.00 | 9,380.00 | 10,750.00 | 10,750.00 | 15.10% | 2,092,052 |
| Jul 24, 2025 | 9,200.00 | 9,900.00 | 9,140.00 | 9,340.00 | 9,340.00 | 1.97% | 369,555 |
| Jul 23, 2025 | 8,950.00 | 9,260.00 | 8,560.00 | 9,160.00 | 9,160.00 | 2.35% | 233,038 |
| Jul 22, 2025 | 8,800.00 | 9,130.00 | 8,780.00 | 8,950.00 | 8,950.00 | 2.17% | 158,306 |
| Jul 21, 2025 | 8,930.00 | 8,990.00 | 8,710.00 | 8,760.00 | 8,760.00 | -0.45% | 68,854 |
| Jul 18, 2025 | 8,880.00 | 9,030.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.12% | 63,902 |
| Jul 17, 2025 | 8,870.00 | 9,040.00 | 8,750.00 | 8,900.00 | 8,900.00 | -0.45% | 52,576 |
| Jul 16, 2025 | 9,180.00 | 9,180.00 | 8,860.00 | 8,940.00 | 8,940.00 | -0.67% | 67,743 |
| Jul 15, 2025 | 8,740.00 | 9,240.00 | 8,550.00 | 9,000.00 | 9,000.00 | 2.27% | 146,001 |
| Jul 14, 2025 | 8,960.00 | 9,010.00 | 8,770.00 | 8,800.00 | 8,800.00 | -1.79% | 54,039 |
| Jul 11, 2025 | 8,820.00 | 9,050.00 | 8,760.00 | 8,960.00 | 8,960.00 | 2.28% | 95,240 |