ISTE Co., Ltd. (KOSDAQ:212710)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,230
+1,490 (12.69%)
Oct 10, 2025, 3:30 PM KST

ISTE Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202510,200.0010,250.009,350.009,540.009,540.00-6.01%321,231
Aug 12, 202510,470.0010,660.0010,070.0010,150.0010,150.00-3.88%158,597
Aug 11, 202511,090.0011,170.0010,560.0010,560.0010,560.00-4.78%234,900
Aug 8, 202510,200.0011,200.0010,150.0011,090.0011,090.009.05%475,725
Aug 7, 202510,520.0010,840.0010,100.0010,170.0010,170.00-3.24%243,247
Aug 6, 202510,010.0010,870.0010,010.0010,510.0010,510.002.84%207,934
Aug 5, 202510,190.0010,540.0010,040.0010,220.0010,220.00-0.29%121,477
Aug 4, 20259,620.0010,380.009,500.0010,250.0010,250.004.70%190,549
Aug 1, 202510,040.0010,160.009,450.009,790.009,790.00-3.17%219,687
Jul 31, 202510,400.0010,440.0010,090.0010,110.0010,110.00-2.79%136,041
Jul 30, 202510,690.0011,350.0010,390.0010,400.0010,400.00-1.61%507,844
Jul 29, 202510,600.0010,770.0010,140.0010,570.0010,570.001.44%319,030
Jul 28, 202511,160.0011,160.0010,220.0010,420.0010,420.00-3.07%521,146
Jul 25, 20259,380.0011,040.009,380.0010,750.0010,750.0015.10%2,092,052