ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 9,000.00
-160.00 (-1.75%)
Jul 21, 2026, 3:30 PM KST
ISTE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8,800.00 | 9,100.00 | 8,070.00 | 8,270.00 | 8,270.00 | -4.94% | 156,859 |
| Jun 23, 2026 | 9,590.00 | 9,590.00 | 8,300.00 | 8,700.00 | 8,700.00 | -9.28% | 216,965 |
| Jun 22, 2026 | 9,220.00 | 9,810.00 | 9,110.00 | 9,590.00 | 9,590.00 | 4.13% | 135,712 |
| Jun 19, 2026 | 10,580.00 | 10,580.00 | 8,840.00 | 9,210.00 | 9,210.00 | -11.44% | 262,997 |
| Jun 18, 2026 | 10,140.00 | 10,600.00 | 9,600.00 | 10,400.00 | 10,400.00 | 2.46% | 165,175 |
| Jun 17, 2026 | 10,870.00 | 11,450.00 | 9,880.00 | 10,150.00 | 10,150.00 | 0.79% | 322,523 |
| Jun 16, 2026 | 10,830.00 | 10,950.00 | 10,070.00 | 10,070.00 | 10,070.00 | -6.93% | 153,775 |
| Jun 15, 2026 | 11,980.00 | 12,050.00 | 10,400.00 | 10,820.00 | 10,820.00 | -5.58% | 238,517 |
| Jun 12, 2026 | 10,250.00 | 11,650.00 | 10,160.00 | 11,460.00 | 11,460.00 | 12.91% | 303,658 |
| Jun 11, 2026 | 8,790.00 | 10,150.00 | 8,290.00 | 10,150.00 | 10,150.00 | 14.43% | 365,699 |
| 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 |