ISTE Co., Ltd. (KOSDAQ:212710)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510,080.0010,320.009,750.009,870.00--3.24%106,753
Oct 29, 202510,260.0010,740.0010,130.0010,200.0010,200.000.29%244,137
Oct 28, 202510,490.0010,490.0010,080.0010,170.0010,170.00-3.05%162,926
Oct 27, 202510,600.0010,600.0010,260.0010,490.0010,490.00-0.19%162,735
Oct 24, 202511,210.0011,210.0010,280.0010,510.0010,510.00-5.32%458,749
Oct 23, 202511,600.0011,650.0010,850.0011,100.0011,100.00-4.97%460,096
Oct 22, 202512,400.0012,520.0011,300.0011,680.0011,680.00-6.71%230,420
Oct 21, 202512,800.0012,920.0012,300.0012,520.0012,520.00-2.03%232,962
Oct 20, 202513,160.0014,140.0012,480.0012,780.0012,780.00-1.08%411,500
Oct 17, 202513,750.0014,000.0012,900.0012,920.0012,920.00-6.38%747,932
Oct 16, 202514,200.0014,300.0013,560.0013,800.0013,800.00-4.30%294,483
Oct 15, 202513,600.0014,650.0013,320.0014,420.0014,420.007.13%497,710
Oct 14, 202514,310.0015,000.0013,010.0013,460.0013,460.00-3.93%725,907
Oct 13, 202512,730.0014,120.0012,500.0014,010.0014,010.005.90%912,396
Oct 10, 202512,080.0013,470.0012,000.0013,230.0013,230.0012.69%1,126,479
Oct 2, 202511,550.0012,140.0011,520.0011,740.0011,740.002.89%605,438
Oct 1, 202511,360.0011,550.0011,090.0011,410.0011,410.001.88%294,381
Sep 30, 202511,300.0011,800.0010,960.0011,200.0011,200.00-1.50%365,482
Sep 29, 202511,630.0012,550.0011,300.0011,370.0011,370.00-2.24%432,646
Sep 26, 202511,910.0012,070.0011,350.0011,630.0011,630.00-2.76%250,649
Sep 25, 202512,470.0012,800.0011,810.0011,960.0011,960.00-4.24%496,468
Sep 24, 202512,050.0012,600.0011,700.0012,490.0012,490.003.39%581,827
Sep 23, 202511,900.0012,440.0011,660.0012,080.0012,080.000.08%363,176
Sep 22, 202512,130.0012,470.0011,860.0012,070.0012,070.00-0.49%412,006
Sep 19, 202512,730.0012,740.0011,860.0012,130.0012,130.00-0.82%543,852
Sep 18, 202510,560.0012,900.0010,540.0012,230.0012,230.0015.60%3,691,641
Sep 17, 202510,750.0010,930.0010,330.0010,580.0010,580.00-2.76%245,681
Sep 16, 202510,700.0010,930.0010,390.0010,880.0010,880.001.87%282,948
Sep 15, 202511,100.0011,160.0010,560.0010,680.0010,680.00-3.70%348,573
Sep 12, 202510,750.0011,110.0010,400.0011,090.0011,090.002.21%502,656
Sep 11, 20259,150.0011,300.009,070.0010,850.0010,850.0017.93%1,976,573
Sep 10, 20259,050.009,310.009,040.009,200.009,200.001.10%86,889
Sep 9, 20258,860.009,280.008,710.009,100.009,100.002.71%187,726
Sep 8, 20258,710.008,910.008,610.008,860.008,860.000.68%58,756
Sep 5, 20258,610.008,850.008,540.008,800.008,800.003.53%88,577
Sep 4, 20258,340.008,630.008,200.008,500.008,500.002.66%66,101
Sep 3, 20258,610.008,610.008,280.008,280.008,280.00-2.47%108,229
Sep 2, 20258,000.008,550.008,000.008,490.008,490.006.13%120,318
Sep 1, 20258,400.008,420.007,790.008,000.008,000.00-5.10%206,123
Aug 29, 20258,770.008,850.008,370.008,430.008,430.00-3.66%204,873
Aug 28, 20258,580.008,990.008,580.008,750.008,750.000.81%45,860
Aug 27, 20258,810.008,810.008,600.008,680.008,680.00-0.69%100,341
Aug 26, 20258,830.008,890.008,700.008,740.008,740.00-1.80%97,936
Aug 25, 20258,870.009,290.008,750.008,900.008,900.000.91%128,105
Aug 22, 20258,750.008,920.008,750.008,820.008,820.00-0.11%46,780
Aug 21, 20258,700.009,040.008,700.008,830.008,830.000.57%75,870
Aug 20, 20258,930.008,930.008,580.008,780.008,780.00-1.79%148,970
Aug 19, 20259,050.009,300.008,850.008,940.008,940.00-2.83%127,513
Aug 18, 20259,400.009,410.008,990.009,200.009,200.00-2.54%175,702
Aug 14, 20259,560.009,570.009,380.009,440.009,440.00-1.05%144,912