ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 4,310.00
+155.00 (3.73%)
Nov 13, 2026, 3:30 PM KST
ISTE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,155.00 | 4,500.00 | 4,115.00 | 4,310.00 | 4,310.00 | 3.73% | 37,866 |
| Nov 12, 2026 | 4,345.00 | 4,345.00 | 4,020.00 | 4,155.00 | 4,155.00 | -2.24% | 47,791 |
| Nov 11, 2026 | 4,100.00 | 4,260.00 | 4,070.00 | 4,250.00 | 4,250.00 | 4.81% | 26,658 |
| Nov 10, 2026 | 3,990.00 | 4,130.00 | 3,900.00 | 4,055.00 | 4,055.00 | 4.92% | 22,895 |
| Nov 9, 2026 | 3,650.00 | 3,935.00 | 3,650.00 | 3,865.00 | 3,865.00 | 2.66% | 55,640 |
| Nov 6, 2026 | 3,875.00 | 3,995.00 | 3,710.00 | 3,765.00 | 3,765.00 | -8.84% | 79,615 |
| Nov 5, 2026 | 4,600.00 | 4,600.00 | 4,130.00 | 4,130.00 | 4,130.00 | -9.63% | 71,045 |
| Nov 4, 2026 | 4,640.00 | 4,700.00 | 4,350.00 | 4,570.00 | 4,570.00 | -0.44% | 45,637 |
| Nov 3, 2026 | 4,750.00 | 4,750.00 | 4,475.00 | 4,590.00 | 4,590.00 | -3.57% | 31,589 |
| Nov 2, 2026 | 4,645.00 | 4,800.00 | 4,470.00 | 4,760.00 | 4,760.00 | 3.59% | 22,669 |
| Oct 30, 2026 | 4,750.00 | 4,750.00 | 4,430.00 | 4,595.00 | 4,595.00 | -4.37% | 48,852 |
| Oct 29, 2026 | 4,995.00 | 5,100.00 | 4,735.00 | 4,805.00 | 4,805.00 | -2.93% | 38,362 |
| Oct 28, 2026 | 4,895.00 | 5,060.00 | 4,795.00 | 4,950.00 | 4,950.00 | 3.45% | 49,190 |
| Oct 27, 2026 | 4,730.00 | 5,400.00 | 4,700.00 | 4,785.00 | 4,785.00 | 3.91% | 139,755 |
| Oct 26, 2026 | 4,800.00 | 4,910.00 | 4,605.00 | 4,605.00 | 4,605.00 | -7.16% | 37,784 |
| Oct 23, 2026 | 5,250.00 | 5,250.00 | 4,730.00 | 4,960.00 | 4,960.00 | -1.39% | 45,775 |
| Oct 22, 2026 | 5,230.00 | 5,380.00 | 5,020.00 | 5,030.00 | 5,030.00 | -3.82% | 27,000 |
| Oct 21, 2026 | 5,320.00 | 5,410.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.97% | 40,789 |
| Oct 20, 2026 | 5,350.00 | 5,490.00 | 5,070.00 | 5,180.00 | 5,180.00 | -3.18% | 36,216 |
| Oct 19, 2026 | 5,130.00 | 5,400.00 | 5,000.00 | 5,350.00 | 5,350.00 | 2.88% | 60,492 |
| Oct 16, 2026 | 5,180.00 | 5,350.00 | 4,915.00 | 5,200.00 | 5,200.00 | 4.00% | 61,549 |
| Oct 15, 2026 | 5,610.00 | 5,610.00 | 4,875.00 | 5,000.00 | 5,000.00 | -15.82% | 336,519 |
| Oct 14, 2026 | 6,460.00 | 6,480.00 | 5,850.00 | 5,940.00 | 5,940.00 | -7.62% | 182,959 |
| Oct 13, 2026 | 6,740.00 | 6,860.00 | 6,150.00 | 6,430.00 | 6,430.00 | -6.68% | 71,545 |
| Oct 12, 2026 | 7,380.00 | 7,400.00 | 6,770.00 | 6,890.00 | 6,890.00 | -7.27% | 84,815 |
| Oct 8, 2026 | 7,480.00 | 7,560.00 | 7,300.00 | 7,430.00 | 7,430.00 | -0.67% | 56,141 |
| Oct 7, 2026 | 7,400.00 | 7,900.00 | 7,220.00 | 7,480.00 | 7,480.00 | - | 110,294 |
| Oct 6, 2026 | 7,520.00 | 7,720.00 | 7,330.00 | 7,480.00 | 7,480.00 | -0.53% | 60,106 |
| Oct 2, 2026 | 7,480.00 | 7,790.00 | 7,390.00 | 7,520.00 | 7,520.00 | 0.53% | 93,148 |
| Oct 1, 2026 | 7,140.00 | 7,500.00 | 7,090.00 | 7,480.00 | 7,480.00 | 4.03% | 83,694 |
| Sep 30, 2026 | 7,260.00 | 7,280.00 | 7,000.00 | 7,190.00 | 7,190.00 | - | 28,704 |
| Sep 29, 2026 | 7,000.00 | 7,250.00 | 6,930.00 | 7,190.00 | 7,190.00 | 1.99% | 70,071 |
| Sep 28, 2026 | 7,000.00 | 7,350.00 | 6,880.00 | 7,050.00 | 7,050.00 | - | 64,455 |
| Sep 23, 2026 | 6,850.00 | 7,100.00 | 6,800.00 | 7,050.00 | 7,050.00 | 3.22% | 50,209 |
| Sep 22, 2026 | 6,730.00 | 7,100.00 | 6,650.00 | 6,830.00 | 6,830.00 | 2.55% | 100,413 |
| Sep 21, 2026 | 6,770.00 | 6,840.00 | 6,600.00 | 6,660.00 | 6,660.00 | -1.91% | 45,932 |
| Sep 18, 2026 | 6,870.00 | 6,870.00 | 6,520.00 | 6,790.00 | 6,790.00 | 1.34% | 30,048 |
| Sep 17, 2026 | 6,630.00 | 6,840.00 | 6,590.00 | 6,700.00 | 6,700.00 | 0.45% | 16,626 |
| Sep 16, 2026 | 6,390.00 | 6,670.00 | 6,300.00 | 6,670.00 | 6,670.00 | 3.57% | 33,984 |
| Sep 15, 2026 | 6,680.00 | 6,680.00 | 6,300.00 | 6,440.00 | 6,440.00 | -1.83% | 46,841 |
| Sep 14, 2026 | 6,940.00 | 6,940.00 | 6,450.00 | 6,560.00 | 6,560.00 | -5.61% | 66,752 |
| Sep 11, 2026 | 7,090.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,950.00 | -3.47% | 59,616 |
| Sep 10, 2026 | 7,190.00 | 7,330.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.70% | 36,406 |
| Sep 9, 2026 | 7,170.00 | 7,270.00 | 7,040.00 | 7,150.00 | 7,150.00 | -0.28% | 64,922 |
| Sep 8, 2026 | 7,250.00 | 7,350.00 | 7,120.00 | 7,170.00 | 7,170.00 | -0.42% | 55,596 |
| Sep 7, 2026 | 7,250.00 | 7,360.00 | 7,090.00 | 7,200.00 | 7,200.00 | 0.98% | 45,182 |
| Sep 4, 2026 | 7,250.00 | 7,250.00 | 6,850.00 | 7,130.00 | 7,130.00 | 1.86% | 43,203 |
| 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% | 63,088 |
| Sep 1, 2026 | 7,660.00 | 7,660.00 | 7,350.00 | 7,600.00 | 7,600.00 | 1.74% | 38,307 |