ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 7,130.00
+130.00 (1.86%)
Sep 4, 2026, 3:19 PM KST
ISTE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,250.00 | 7,250.00 | 6,960.00 | 6,960.00 | - | -0.57% | 16,605 |
| Sep 3, 2026 | 7,320.00 | 7,450.00 | 6,890.00 | 7,000.00 | 7,000.00 | -4.11% | 89,417 |
| Sep 2, 2026 | 7,580.00 | 7,580.00 | 7,270.00 | 7,300.00 | 7,300.00 | -3.95% | 62,435 |
| Sep 1, 2026 | 7,660.00 | 7,660.00 | 7,350.00 | 7,600.00 | 7,600.00 | 1.74% | 38,307 |
| Aug 31, 2026 | 7,460.00 | 7,560.00 | 7,260.00 | 7,470.00 | 7,470.00 | -3.24% | 45,585 |
| Aug 28, 2026 | 7,890.00 | 8,010.00 | 7,630.00 | 7,720.00 | 7,720.00 | -2.77% | 42,204 |
| Aug 27, 2026 | 8,380.00 | 8,450.00 | 7,830.00 | 7,940.00 | 7,940.00 | -3.41% | 76,991 |
| Aug 26, 2026 | 8,250.00 | 8,260.00 | 7,900.00 | 8,220.00 | 8,220.00 | -0.24% | 43,683 |
| Aug 25, 2026 | 7,700.00 | 8,250.00 | 7,560.00 | 8,240.00 | 8,240.00 | 3.91% | 44,555 |
| Aug 24, 2026 | 7,700.00 | 8,430.00 | 7,700.00 | 7,930.00 | 7,930.00 | 2.99% | 83,863 |
| Aug 21, 2026 | 7,700.00 | 7,890.00 | 7,620.00 | 7,700.00 | 7,700.00 | -0.65% | 73,600 |
| Aug 20, 2026 | 8,170.00 | 8,170.00 | 7,690.00 | 7,750.00 | 7,750.00 | -1.90% | 76,841 |
| Aug 19, 2026 | 7,800.00 | 8,250.00 | 7,700.00 | 7,900.00 | 7,900.00 | -3.66% | 68,094 |
| Aug 18, 2026 | 8,380.00 | 8,720.00 | 8,100.00 | 8,200.00 | 8,200.00 | 2.24% | 154,432 |
| Aug 14, 2026 | 8,380.00 | 8,430.00 | 7,730.00 | 8,020.00 | 8,020.00 | -3.95% | 111,770 |
| Aug 13, 2026 | 9,000.00 | 9,180.00 | 8,200.00 | 8,350.00 | 8,350.00 | 1.46% | 179,166 |
| Aug 12, 2026 | 8,250.00 | 8,370.00 | 7,930.00 | 8,230.00 | 8,230.00 | -0.60% | 64,292 |
| Aug 11, 2026 | 8,130.00 | 8,390.00 | 7,840.00 | 8,280.00 | 8,280.00 | 1.72% | 42,999 |
| Aug 10, 2026 | 7,450.00 | 8,170.00 | 7,450.00 | 8,140.00 | 8,140.00 | 9.70% | 134,820 |
| Aug 7, 2026 | 7,620.00 | 7,940.00 | 7,220.00 | 7,420.00 | 7,420.00 | -2.50% | 62,830 |
| Aug 6, 2026 | 8,000.00 | 8,010.00 | 7,480.00 | 7,610.00 | 7,610.00 | -3.43% | 56,007 |
| Aug 5, 2026 | 7,900.00 | 8,060.00 | 7,750.00 | 7,880.00 | 7,880.00 | 3.28% | 47,595 |
| Aug 4, 2026 | 7,490.00 | 7,800.00 | 7,400.00 | 7,630.00 | 7,630.00 | 1.87% | 48,120 |
| Aug 3, 2026 | 7,310.00 | 7,730.00 | 7,040.00 | 7,490.00 | 7,490.00 | 1.22% | 60,710 |
| Jul 31, 2026 | 6,750.00 | 7,420.00 | 6,470.00 | 7,400.00 | 7,400.00 | 21.51% | 119,071 |
| Jul 30, 2026 | 5,900.00 | 6,400.00 | 5,800.00 | 6,090.00 | 6,090.00 | -0.16% | 106,996 |
| Jul 29, 2026 | 7,120.00 | 7,400.00 | 5,590.00 | 6,100.00 | 6,100.00 | -14.33% | 343,508 |
| Jul 28, 2026 | 7,950.00 | 7,980.00 | 7,050.00 | 7,120.00 | 7,120.00 | -13.28% | 190,541 |
| Jul 27, 2026 | 8,300.00 | 8,580.00 | 8,100.00 | 8,210.00 | 8,210.00 | -1.32% | 46,996 |
| Jul 24, 2026 | 8,910.00 | 8,950.00 | 7,960.00 | 8,320.00 | 8,320.00 | -7.04% | 139,681 |
| Jul 23, 2026 | 9,610.00 | 9,680.00 | 8,840.00 | 8,950.00 | 8,950.00 | -1.86% | 79,148 |
| Jul 22, 2026 | 9,150.00 | 9,700.00 | 9,070.00 | 9,120.00 | 9,120.00 | 1.33% | 63,708 |
| Jul 21, 2026 | 9,120.00 | 9,290.00 | 8,700.00 | 9,000.00 | 9,000.00 | -1.75% | 64,592 |
| Jul 20, 2026 | 9,770.00 | 10,110.00 | 8,910.00 | 9,160.00 | 9,160.00 | -9.66% | 95,122 |
| Jul 16, 2026 | 10,650.00 | 10,700.00 | 9,710.00 | 10,140.00 | 10,140.00 | -5.23% | 103,457 |
| Jul 15, 2026 | 10,330.00 | 10,850.00 | 9,880.00 | 10,700.00 | 10,700.00 | 9.74% | 182,017 |
| Jul 14, 2026 | 9,280.00 | 10,150.00 | 9,030.00 | 9,750.00 | 9,750.00 | 3.72% | 192,312 |
| Jul 13, 2026 | 9,740.00 | 10,550.00 | 9,250.00 | 9,400.00 | 9,400.00 | -3.59% | 230,525 |
| Jul 10, 2026 | 8,850.00 | 9,930.00 | 8,850.00 | 9,750.00 | 9,750.00 | 11.56% | 144,430 |
| Jul 9, 2026 | 8,580.00 | 9,330.00 | 8,510.00 | 8,740.00 | 8,740.00 | 2.82% | 97,303 |
| Jul 8, 2026 | 9,210.00 | 9,680.00 | 8,500.00 | 8,500.00 | 8,500.00 | -9.86% | 128,277 |
| Jul 7, 2026 | 9,680.00 | 9,680.00 | 8,970.00 | 9,430.00 | 9,430.00 | -2.48% | 130,605 |
| Jul 6, 2026 | 9,300.00 | 9,790.00 | 9,180.00 | 9,670.00 | 9,670.00 | 2.22% | 97,877 |
| Jul 3, 2026 | 9,080.00 | 9,540.00 | 8,800.00 | 9,460.00 | 9,460.00 | 2.27% | 84,969 |
| Jul 2, 2026 | 9,600.00 | 9,850.00 | 9,000.00 | 9,250.00 | 9,250.00 | -5.61% | 172,307 |
| Jul 1, 2026 | 9,040.00 | 10,290.00 | 8,700.00 | 9,800.00 | 9,800.00 | 8.41% | 296,940 |
| Jun 30, 2026 | 8,300.00 | 9,120.00 | 8,230.00 | 9,040.00 | 9,040.00 | 10.78% | 188,392 |
| Jun 29, 2026 | 7,830.00 | 8,400.00 | 7,530.00 | 8,160.00 | 8,160.00 | 4.21% | 75,802 |
| Jun 26, 2026 | 8,100.00 | 8,150.00 | 7,210.00 | 7,830.00 | 7,830.00 | -5.21% | 280,298 |
| Jun 25, 2026 | 8,400.00 | 8,780.00 | 8,080.00 | 8,260.00 | 8,260.00 | -0.12% | 84,298 |