ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 9,450.00
+580.00 (6.54%)
Jun 11, 2026, 1:25 PM KST
ISTE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 9,150.00 | 9,400.00 | 8,670.00 | 8,870.00 | 8,870.00 | -5.94% | 200,492 |
| Jun 9, 2026 | 9,240.00 | 9,970.00 | 9,240.00 | 9,430.00 | 9,430.00 | 2.72% | 171,494 |
| Jun 8, 2026 | 9,800.00 | 10,290.00 | 8,790.00 | 9,180.00 | 9,180.00 | -13.40% | 269,065 |
| Jun 5, 2026 | 11,200.00 | 11,500.00 | 10,090.00 | 10,600.00 | 10,600.00 | -7.91% | 171,016 |
| Jun 4, 2026 | 10,850.00 | 11,850.00 | 10,720.00 | 11,510.00 | 11,510.00 | 5.99% | 181,384 |
| Jun 2, 2026 | 11,610.00 | 11,620.00 | 10,110.00 | 10,860.00 | 10,860.00 | -6.54% | 248,639 |
| Jun 1, 2026 | 11,990.00 | 13,100.00 | 11,430.00 | 11,620.00 | 11,620.00 | -5.37% | 300,151 |
| May 29, 2026 | 12,900.00 | 12,910.00 | 11,610.00 | 12,280.00 | 12,280.00 | -3.91% | 367,180 |
| May 28, 2026 | 14,140.00 | 14,140.00 | 11,900.00 | 12,780.00 | 12,780.00 | -9.17% | 637,495 |
| May 27, 2026 | 15,000.00 | 15,580.00 | 13,510.00 | 14,070.00 | 14,070.00 | 14.95% | 1,694,564 |
| May 26, 2026 | 11,500.00 | 12,550.00 | 11,350.00 | 12,240.00 | 12,240.00 | 7.18% | 541,488 |
| May 22, 2026 | 10,110.00 | 11,900.00 | 10,060.00 | 11,420.00 | 11,420.00 | 13.07% | 400,392 |
| May 21, 2026 | 10,420.00 | 10,800.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.85% | 145,903 |
| May 20, 2026 | 11,140.00 | 11,160.00 | 10,060.00 | 10,290.00 | 10,290.00 | -7.63% | 148,941 |
| May 19, 2026 | 11,300.00 | 12,120.00 | 10,890.00 | 11,140.00 | 11,140.00 | -3.97% | 356,014 |
| May 18, 2026 | 10,590.00 | 12,000.00 | 9,940.00 | 11,600.00 | 11,600.00 | 9.33% | 782,285 |
| May 15, 2026 | 10,680.00 | 10,940.00 | 10,200.00 | 10,610.00 | 10,610.00 | -0.66% | 192,702 |
| May 14, 2026 | 10,550.00 | 10,800.00 | 10,030.00 | 10,680.00 | 10,680.00 | 1.23% | 195,764 |
| May 13, 2026 | 10,160.00 | 11,160.00 | 9,620.00 | 10,550.00 | 10,550.00 | 3.74% | 384,352 |
| May 12, 2026 | 9,930.00 | 10,920.00 | 9,800.00 | 10,170.00 | 10,170.00 | 2.42% | 333,736 |
| May 11, 2026 | 10,050.00 | 10,730.00 | 9,870.00 | 9,930.00 | 9,930.00 | -0.50% | 211,726 |
| May 8, 2026 | 10,330.00 | 10,330.00 | 9,920.00 | 9,980.00 | 9,980.00 | -4.22% | 229,091 |
| May 7, 2026 | 11,050.00 | 11,050.00 | 10,020.00 | 10,420.00 | 10,420.00 | -5.36% | 371,764 |
| May 6, 2026 | 9,700.00 | 11,080.00 | 9,430.00 | 11,010.00 | 11,010.00 | 14.45% | 1,187,197 |
| May 4, 2026 | 9,190.00 | 9,700.00 | 9,190.00 | 9,620.00 | 9,620.00 | 5.37% | 313,011 |
| Apr 30, 2026 | 9,200.00 | 9,360.00 | 8,920.00 | 9,130.00 | 9,130.00 | -0.44% | 165,970 |
| Apr 29, 2026 | 8,630.00 | 9,310.00 | 8,440.00 | 9,170.00 | 9,170.00 | 6.38% | 341,260 |
| Apr 28, 2026 | 8,800.00 | 8,830.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.26% | 97,858 |
| Apr 27, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 8,730.00 | 8,730.00 | 1.16% | 179,718 |
| Apr 24, 2026 | 8,560.00 | 8,700.00 | 8,340.00 | 8,630.00 | 8,630.00 | 2.62% | 84,873 |
| Apr 23, 2026 | 8,640.00 | 8,720.00 | 8,310.00 | 8,410.00 | 8,410.00 | -2.55% | 124,109 |
| Apr 22, 2026 | 8,810.00 | 9,560.00 | 8,530.00 | 8,630.00 | 8,630.00 | -1.82% | 654,220 |
| Apr 21, 2026 | 8,670.00 | 9,090.00 | 8,510.00 | 8,790.00 | 8,790.00 | 3.90% | 206,316 |
| Apr 20, 2026 | 8,320.00 | 8,680.00 | 8,270.00 | 8,460.00 | 8,460.00 | 1.68% | 125,066 |
| Apr 17, 2026 | 8,290.00 | 8,430.00 | 8,060.00 | 8,320.00 | 8,320.00 | 1.71% | 95,694 |
| Apr 16, 2026 | 8,120.00 | 8,370.00 | 8,000.00 | 8,180.00 | 8,180.00 | 2.63% | 108,411 |
| Apr 15, 2026 | 8,040.00 | 8,180.00 | 7,930.00 | 7,970.00 | 7,970.00 | -0.75% | 92,140 |
| Apr 14, 2026 | 7,890.00 | 8,190.00 | 7,890.00 | 8,030.00 | 8,030.00 | 2.42% | 117,353 |
| Apr 13, 2026 | 7,400.00 | 8,250.00 | 7,220.00 | 7,840.00 | 7,840.00 | 5.95% | 290,103 |
| Apr 10, 2026 | 7,310.00 | 7,600.00 | 7,280.00 | 7,400.00 | 7,400.00 | 2.07% | 40,533 |
| Apr 9, 2026 | 7,420.00 | 7,430.00 | 7,200.00 | 7,250.00 | 7,250.00 | -2.16% | 32,677 |
| Apr 8, 2026 | 7,280.00 | 7,500.00 | 7,280.00 | 7,410.00 | 7,410.00 | 4.22% | 65,280 |
| Apr 7, 2026 | 7,140.00 | 7,250.00 | 7,070.00 | 7,110.00 | 7,110.00 | - | 43,825 |
| Apr 6, 2026 | 7,210.00 | 7,320.00 | 7,090.00 | 7,110.00 | 7,110.00 | -1.39% | 24,197 |
| Apr 3, 2026 | 7,090.00 | 7,290.00 | 7,050.00 | 7,210.00 | 7,210.00 | 2.71% | 38,177 |
| Apr 2, 2026 | 7,390.00 | 7,430.00 | 7,000.00 | 7,020.00 | 7,020.00 | -4.23% | 61,574 |
| Apr 1, 2026 | 7,160.00 | 7,430.00 | 7,160.00 | 7,330.00 | 7,330.00 | 3.09% | 50,368 |
| Mar 31, 2026 | 7,080.00 | 7,390.00 | 7,050.00 | 7,110.00 | 7,110.00 | -1.93% | 54,475 |
| Mar 30, 2026 | 7,470.00 | 7,470.00 | 7,140.00 | 7,250.00 | 7,250.00 | -3.85% | 63,600 |
| Mar 27, 2026 | 7,590.00 | 7,660.00 | 7,290.00 | 7,540.00 | 7,540.00 | -2.08% | 93,053 |