ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea · Delayed Price · Currency is KRW 7,960.00
-20.00 (-0.25%)
At close: Nov 17, 2025
ISAAC Engineering Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 7,850.00 | 7,960.00 | 7,540.00 | 7,620.00 | 7,620.00 | -1.30% | 75,035 |
| Nov 18, 2025 | 7,850.00 | 8,000.00 | 7,580.00 | 7,720.00 | 7,720.00 | -3.02% | 80,929 |
| Nov 17, 2025 | 8,160.00 | 8,320.00 | 7,950.00 | 7,960.00 | 7,960.00 | -0.25% | 58,479 |
| Nov 14, 2025 | 8,300.00 | 8,380.00 | 7,980.00 | 7,980.00 | 7,980.00 | -6.45% | 123,887 |
| Nov 13, 2025 | 8,640.00 | 8,670.00 | 8,310.00 | 8,530.00 | 8,530.00 | -1.16% | 95,117 |
| Nov 12, 2025 | 8,580.00 | 8,790.00 | 8,400.00 | 8,630.00 | 8,630.00 | 2.37% | 74,392 |
| Nov 11, 2025 | 8,450.00 | 8,680.00 | 8,310.00 | 8,430.00 | 8,430.00 | 0.36% | 89,520 |
| Nov 10, 2025 | 8,440.00 | 8,880.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.12% | 57,702 |
| Nov 7, 2025 | 8,250.00 | 8,620.00 | 8,240.00 | 8,390.00 | 8,390.00 | -1.53% | 108,286 |
| Nov 6, 2025 | 8,720.00 | 9,000.00 | 8,370.00 | 8,520.00 | 8,520.00 | -1.05% | 92,786 |
| Nov 5, 2025 | 9,100.00 | 9,110.00 | 8,250.00 | 8,610.00 | 8,610.00 | -5.90% | 229,877 |
| Nov 4, 2025 | 9,450.00 | 9,480.00 | 9,020.00 | 9,150.00 | 9,150.00 | -1.72% | 370,513 |
| Nov 3, 2025 | 8,850.00 | 9,800.00 | 8,850.00 | 9,310.00 | 9,310.00 | 5.68% | 1,280,626 |
| Oct 31, 2025 | 8,130.00 | 9,500.00 | 8,090.00 | 8,810.00 | 8,810.00 | 9.44% | 2,169,598 |
| Oct 30, 2025 | 8,210.00 | 8,330.00 | 7,870.00 | 8,050.00 | 8,050.00 | -1.83% | 153,030 |
| Oct 29, 2025 | 8,170.00 | 8,340.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.37% | 90,710 |
| Oct 28, 2025 | 8,380.00 | 8,440.00 | 8,130.00 | 8,170.00 | 8,170.00 | -2.51% | 132,624 |
| Oct 27, 2025 | 8,600.00 | 8,650.00 | 8,360.00 | 8,380.00 | 8,380.00 | -2.33% | 112,279 |
| Oct 24, 2025 | 8,420.00 | 8,740.00 | 8,380.00 | 8,580.00 | 8,580.00 | 2.14% | 218,134 |
| Oct 23, 2025 | 8,300.00 | 8,570.00 | 8,260.00 | 8,400.00 | 8,400.00 | 0.24% | 147,088 |
| Oct 22, 2025 | 8,690.00 | 8,700.00 | 8,260.00 | 8,380.00 | 8,380.00 | -3.79% | 341,513 |
| Oct 21, 2025 | 8,730.00 | 10,730.00 | 8,320.00 | 8,710.00 | 8,710.00 | -1.02% | 5,222,683 |
| Oct 20, 2025 | 8,230.00 | 9,000.00 | 8,090.00 | 8,800.00 | 8,800.00 | 8.78% | 262,104 |
| Oct 17, 2025 | 8,450.00 | 8,490.00 | 8,070.00 | 8,090.00 | 8,090.00 | -5.38% | 112,771 |
| Oct 16, 2025 | 8,960.00 | 8,960.00 | 8,510.00 | 8,550.00 | 8,550.00 | -3.06% | 115,924 |
| Oct 15, 2025 | 8,420.00 | 8,900.00 | 8,420.00 | 8,820.00 | 8,820.00 | 6.27% | 140,525 |
| Oct 14, 2025 | 8,440.00 | 9,210.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.43% | 388,540 |
| Oct 13, 2025 | 8,520.00 | 8,620.00 | 8,200.00 | 8,420.00 | 8,420.00 | -2.66% | 72,672 |
| Oct 10, 2025 | 8,410.00 | 8,690.00 | 8,280.00 | 8,650.00 | 8,650.00 | 2.98% | 115,134 |
| Oct 2, 2025 | 8,310.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 67,546 |
| Oct 1, 2025 | 8,260.00 | 8,500.00 | 8,260.00 | 8,300.00 | 8,300.00 | 0.36% | 37,986 |
| Sep 30, 2025 | 8,320.00 | 8,560.00 | 8,180.00 | 8,270.00 | 8,270.00 | -1.19% | 60,189 |
| Sep 29, 2025 | 8,220.00 | 8,530.00 | 8,170.00 | 8,370.00 | 8,370.00 | 2.70% | 76,533 |
| Sep 26, 2025 | 8,440.00 | 8,480.00 | 8,010.00 | 8,150.00 | 8,150.00 | -3.44% | 132,662 |
| Sep 25, 2025 | 8,520.00 | 8,720.00 | 8,360.00 | 8,440.00 | 8,440.00 | -1.29% | 108,272 |
| Sep 24, 2025 | 8,760.00 | 8,850.00 | 8,490.00 | 8,550.00 | 8,550.00 | -2.62% | 217,601 |
| Sep 23, 2025 | 8,710.00 | 8,910.00 | 8,590.00 | 8,780.00 | 8,780.00 | 0.80% | 265,136 |
| Sep 22, 2025 | 9,150.00 | 9,280.00 | 8,650.00 | 8,710.00 | 8,710.00 | -4.07% | 314,006 |
| Sep 19, 2025 | 9,310.00 | 9,580.00 | 9,000.00 | 9,080.00 | 9,080.00 | -2.47% | 480,781 |
| Sep 18, 2025 | 9,620.00 | 10,100.00 | 9,130.00 | 9,310.00 | 9,310.00 | -2.00% | 845,158 |
| Sep 17, 2025 | 10,240.00 | 10,810.00 | 9,500.00 | 9,500.00 | 9,500.00 | -8.48% | 1,360,739 |
| Sep 16, 2025 | 9,740.00 | 12,190.00 | 9,400.00 | 10,380.00 | 10,380.00 | 5.06% | 9,230,569 |
| Sep 15, 2025 | 9,160.00 | 10,290.00 | 8,980.00 | 9,880.00 | 9,880.00 | 10.14% | 3,768,531 |
| Sep 12, 2025 | 8,530.00 | 9,400.00 | 8,500.00 | 8,970.00 | 8,970.00 | 5.41% | 1,553,221 |
| Sep 11, 2025 | 8,720.00 | 8,770.00 | 8,400.00 | 8,510.00 | 8,510.00 | -2.18% | 236,133 |
| Sep 10, 2025 | 8,990.00 | 9,080.00 | 8,670.00 | 8,700.00 | 8,700.00 | -3.12% | 329,207 |
| Sep 9, 2025 | 8,820.00 | 9,150.00 | 8,660.00 | 8,980.00 | 8,980.00 | 3.22% | 982,201 |
| Sep 8, 2025 | 8,290.00 | 9,280.00 | 8,250.00 | 8,700.00 | 8,700.00 | 6.88% | 3,080,934 |
| Sep 5, 2025 | 8,050.00 | 8,700.00 | 8,000.00 | 8,140.00 | 8,140.00 | 2.13% | 1,849,137 |
| Sep 4, 2025 | 7,480.00 | 9,000.00 | 7,420.00 | 7,970.00 | 7,970.00 | 6.55% | 4,406,773 |