ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 9,870.00
+190.00 (1.96%)
At close: Jan 30, 2026
ISTE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9,690.00 | 10,130.00 | 9,330.00 | 9,870.00 | 9,870.00 | 1.96% | 583,642 |
| Jan 29, 2026 | 9,480.00 | 10,080.00 | 9,180.00 | 9,680.00 | 9,680.00 | 5.33% | 621,770 |
| Jan 28, 2026 | 9,010.00 | 9,200.00 | 8,950.00 | 9,190.00 | 9,190.00 | 3.61% | 343,344 |
| Jan 27, 2026 | 8,300.00 | 8,930.00 | 8,260.00 | 8,870.00 | 8,870.00 | 7.00% | 352,342 |
| Jan 26, 2026 | 8,310.00 | 8,420.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.12% | 110,835 |
| Jan 23, 2026 | 8,560.00 | 8,670.00 | 8,210.00 | 8,300.00 | 8,300.00 | -1.43% | 155,186 |
| Jan 22, 2026 | 8,390.00 | 8,800.00 | 8,270.00 | 8,420.00 | 8,420.00 | 1.81% | 371,857 |
| Jan 21, 2026 | 8,140.00 | 8,500.00 | 8,090.00 | 8,270.00 | 8,270.00 | -1.55% | 76,329 |
| Jan 20, 2026 | 8,260.00 | 8,670.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1.69% | 136,305 |
| Jan 19, 2026 | 8,280.00 | 8,425.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.61% | 82,297 |
| Jan 16, 2026 | 8,340.00 | 8,580.00 | 8,200.00 | 8,210.00 | 8,210.00 | -1.20% | 114,501 |
| Jan 15, 2026 | 8,480.00 | 8,540.00 | 8,250.00 | 8,310.00 | 8,310.00 | -2.00% | 71,103 |
| Jan 14, 2026 | 8,570.00 | 9,190.00 | 8,450.00 | 8,480.00 | 8,480.00 | -1.05% | 243,715 |
| Jan 13, 2026 | 8,380.00 | 9,190.00 | 8,380.00 | 8,570.00 | 8,570.00 | 2.39% | 204,850 |
| Jan 12, 2026 | 8,560.00 | 8,800.00 | 8,330.00 | 8,370.00 | 8,370.00 | -2.22% | 126,116 |
| Jan 9, 2026 | 8,800.00 | 8,840.00 | 8,550.00 | 8,560.00 | 8,560.00 | -3.06% | 79,965 |
| Jan 8, 2026 | 8,970.00 | 9,300.00 | 8,770.00 | 8,830.00 | 8,830.00 | -1.56% | 127,565 |
| Jan 7, 2026 | 9,160.00 | 9,340.00 | 8,790.00 | 8,970.00 | 8,970.00 | 1.59% | 261,345 |
| Jan 6, 2026 | 8,950.00 | 8,990.00 | 8,750.00 | 8,830.00 | 8,830.00 | -2.21% | 110,031 |
| Jan 5, 2026 | 8,990.00 | 9,450.00 | 8,870.00 | 9,030.00 | 9,030.00 | 2.61% | 427,810 |
| Jan 2, 2026 | 8,030.00 | 8,890.00 | 8,010.00 | 8,800.00 | 8,800.00 | 9.45% | 324,076 |
| Dec 30, 2025 | 8,090.00 | 8,830.00 | 7,900.00 | 8,040.00 | 8,040.00 | 0.12% | 284,564 |
| Dec 29, 2025 | 8,110.00 | 8,110.00 | 7,850.00 | 8,030.00 | 8,030.00 | 2.55% | 82,711 |
| Dec 26, 2025 | 7,810.00 | 7,950.00 | 7,810.00 | 7,830.00 | 7,830.00 | 0.26% | 63,059 |
| Dec 24, 2025 | 8,200.00 | 8,230.00 | 7,760.00 | 7,810.00 | 7,810.00 | -4.52% | 293,197 |
| Dec 23, 2025 | 8,980.00 | 8,980.00 | 8,160.00 | 8,180.00 | 8,180.00 | -4.77% | 83,113 |
| Dec 22, 2025 | 8,350.00 | 8,650.00 | 8,260.00 | 8,590.00 | 8,590.00 | 4.76% | 79,801 |
| Dec 19, 2025 | 8,230.00 | 8,320.00 | 8,110.00 | 8,200.00 | 8,200.00 | -0.12% | 52,426 |
| Dec 18, 2025 | 8,300.00 | 8,300.00 | 8,040.00 | 8,210.00 | 8,210.00 | -1.68% | 68,087 |
| Dec 17, 2025 | 8,570.00 | 8,680.00 | 8,210.00 | 8,350.00 | 8,350.00 | -1.76% | 121,859 |
| Dec 16, 2025 | 9,000.00 | 9,010.00 | 8,480.00 | 8,500.00 | 8,500.00 | -5.56% | 190,412 |
| Dec 15, 2025 | 9,070.00 | 9,210.00 | 8,940.00 | 9,000.00 | 9,000.00 | -1.96% | 99,861 |
| Dec 12, 2025 | 9,020.00 | 9,200.00 | 8,920.00 | 9,180.00 | 9,180.00 | 1.77% | 141,589 |
| Dec 11, 2025 | 9,110.00 | 9,160.00 | 8,960.00 | 9,020.00 | 9,020.00 | -0.66% | 153,931 |
| Dec 10, 2025 | 9,000.00 | 9,550.00 | 8,980.00 | 9,080.00 | 9,080.00 | 0.55% | 334,397 |
| Dec 9, 2025 | 9,110.00 | 9,130.00 | 8,990.00 | 9,030.00 | 9,030.00 | - | 137,325 |
| Dec 8, 2025 | 9,170.00 | 9,240.00 | 9,000.00 | 9,030.00 | 9,030.00 | -2.90% | 238,778 |
| Dec 5, 2025 | 9,180.00 | 9,500.00 | 9,080.00 | 9,300.00 | 9,300.00 | 2.88% | 593,868 |
| Dec 4, 2025 | 9,410.00 | 9,470.00 | 8,960.00 | 9,040.00 | 9,040.00 | -4.84% | 513,544 |
| Dec 3, 2025 | 8,650.00 | 10,450.00 | 8,640.00 | 9,500.00 | 9,500.00 | 10.34% | 5,899,809 |
| Dec 2, 2025 | 8,510.00 | 8,740.00 | 8,450.00 | 8,610.00 | 8,610.00 | 1.53% | 196,749 |
| Dec 1, 2025 | 8,660.00 | 8,730.00 | 8,380.00 | 8,480.00 | 8,480.00 | -2.30% | 290,703 |
| Nov 28, 2025 | 8,910.00 | 8,940.00 | 8,550.00 | 8,680.00 | 8,680.00 | - | 433,150 |
| Nov 27, 2025 | 9,370.00 | 9,580.00 | 8,630.00 | 8,680.00 | 8,680.00 | -9.58% | 1,377,000 |
| Nov 26, 2025 | 7,790.00 | 10,100.00 | 7,450.00 | 9,600.00 | 9,600.00 | 23.55% | 4,060,413 |
| Nov 25, 2025 | 8,000.00 | 8,150.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.14% | 43,617 |
| Nov 24, 2025 | 8,000.00 | 8,050.00 | 7,850.00 | 7,940.00 | 7,940.00 | 0.13% | 53,076 |
| Nov 21, 2025 | 8,180.00 | 8,180.00 | 7,900.00 | 7,930.00 | 7,930.00 | -4.46% | 82,650 |
| Nov 20, 2025 | 8,190.00 | 8,380.00 | 8,160.00 | 8,300.00 | 8,300.00 | 3.75% | 96,694 |
| Nov 19, 2025 | 8,060.00 | 8,180.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.84% | 153,379 |