ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 10,290
-850 (-7.63%)
May 20, 2026, 3:30 PM KST
ISTE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 11,300.00 | 12,120.00 | 10,890.00 | 11,140.00 | 11,140.00 | -3.97% | 356,648 |
| 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% | 193,170 |
| 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% | 386,095 |
| 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% | 1,187,555 |
| 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% | 165,983 |
| Apr 29, 2026 | 8,630.00 | 9,310.00 | 8,440.00 | 9,170.00 | 9,170.00 | 6.38% | 344,243 |
| 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% | 125,356 |
| 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% | 206,451 |
| 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% | 96,367 |
| 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% | 290,884 |
| 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% | 34,075 |
| 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% | 38,495 |
| Apr 2, 2026 | 7,390.00 | 7,430.00 | 7,000.00 | 7,020.00 | 7,020.00 | -4.23% | 61,975 |
| 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% | 54,520 |
| 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% | 94,089 |
| Mar 26, 2026 | 7,830.00 | 7,980.00 | 7,610.00 | 7,700.00 | 7,700.00 | -1.66% | 112,114 |
| Mar 25, 2026 | 7,700.00 | 7,940.00 | 7,510.00 | 7,830.00 | 7,830.00 | 4.26% | 54,480 |
| Mar 24, 2026 | 7,810.00 | 7,900.00 | 7,400.00 | 7,510.00 | 7,510.00 | -1.57% | 90,410 |
| Mar 23, 2026 | 7,950.00 | 7,950.00 | 7,540.00 | 7,630.00 | 7,630.00 | -4.27% | 92,554 |
| Mar 20, 2026 | 8,030.00 | 8,070.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.38% | 67,790 |
| Mar 19, 2026 | 7,890.00 | 8,020.00 | 7,800.00 | 7,940.00 | 7,940.00 | -0.38% | 65,627 |
| Mar 18, 2026 | 8,100.00 | 8,150.00 | 7,910.00 | 7,970.00 | 7,970.00 | -0.38% | 95,621 |
| Mar 17, 2026 | 8,080.00 | 8,730.00 | 7,980.00 | 8,000.00 | 8,000.00 | 0.88% | 297,068 |
| Mar 16, 2026 | 7,990.00 | 8,050.00 | 7,820.00 | 7,930.00 | 7,930.00 | -0.75% | 58,946 |
| Mar 13, 2026 | 7,830.00 | 8,090.00 | 7,730.00 | 7,990.00 | 7,990.00 | -0.25% | 54,026 |
| Mar 12, 2026 | 7,970.00 | 8,180.00 | 7,900.00 | 8,010.00 | 8,010.00 | -0.37% | 62,794 |
| Mar 11, 2026 | 8,040.00 | 8,290.00 | 7,940.00 | 8,040.00 | 8,040.00 | 0.63% | 113,066 |
| Mar 10, 2026 | 8,100.00 | 8,260.00 | 7,800.00 | 7,990.00 | 7,990.00 | 2.83% | 73,561 |
| Mar 9, 2026 | 7,950.00 | 8,000.00 | 7,580.00 | 7,770.00 | 7,770.00 | -7.17% | 131,784 |