ISTE Co., Ltd. (KOSDAQ:212710)
South Korea · Delayed Price · Currency is KRW 5,200.00
+200.00 (4.00%)
Oct 16, 2026, 3:30 PM KST
ISTE Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5,180.00 | 5,350.00 | 4,915.00 | 5,200.00 | 5,200.00 | 4.00% | 59,347 |
| Oct 15, 2026 | 5,610.00 | 5,610.00 | 4,875.00 | 5,000.00 | 5,000.00 | -15.82% | 333,156 |
| Oct 14, 2026 | 6,460.00 | 6,480.00 | 5,850.00 | 5,940.00 | 5,940.00 | -7.62% | 172,404 |
| Oct 13, 2026 | 6,740.00 | 6,860.00 | 6,150.00 | 6,430.00 | 6,430.00 | -6.68% | 65,062 |
| Oct 12, 2026 | 7,380.00 | 7,400.00 | 6,770.00 | 6,890.00 | 6,890.00 | -7.27% | 83,171 |
| Oct 8, 2026 | 7,480.00 | 7,560.00 | 7,300.00 | 7,430.00 | 7,430.00 | -0.67% | 54,008 |
| 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% | 56,674 |
| Oct 2, 2026 | 7,480.00 | 7,790.00 | 7,390.00 | 7,520.00 | 7,520.00 | 0.53% | 90,517 |
| Oct 1, 2026 | 7,140.00 | 7,500.00 | 7,090.00 | 7,480.00 | 7,480.00 | 4.03% | 81,198 |
| Sep 30, 2026 | 7,260.00 | 7,280.00 | 7,000.00 | 7,190.00 | 7,190.00 | - | 26,831 |
| Sep 29, 2026 | 7,000.00 | 7,250.00 | 6,930.00 | 7,190.00 | 7,190.00 | 1.99% | 65,131 |
| 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% | 48,215 |
| Sep 22, 2026 | 6,730.00 | 7,100.00 | 6,650.00 | 6,830.00 | 6,830.00 | 2.55% | 99,550 |
| Sep 21, 2026 | 6,770.00 | 6,840.00 | 6,600.00 | 6,660.00 | 6,660.00 | -1.91% | 44,101 |
| Sep 18, 2026 | 6,870.00 | 6,870.00 | 6,520.00 | 6,790.00 | 6,790.00 | 1.34% | 29,032 |
| Sep 17, 2026 | 6,630.00 | 6,840.00 | 6,590.00 | 6,700.00 | 6,700.00 | 0.45% | 16,431 |
| 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% | 65,419 |
| Sep 11, 2026 | 7,090.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,950.00 | -3.47% | 59,579 |
| Sep 10, 2026 | 7,190.00 | 7,330.00 | 7,000.00 | 7,200.00 | 7,200.00 | 0.70% | 36,391 |
| Sep 9, 2026 | 7,170.00 | 7,270.00 | 7,040.00 | 7,150.00 | 7,150.00 | -0.28% | 64,869 |
| 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% | 44,515 |
| 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% | 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 |