ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea · Delayed Price · Currency is KRW 9,880.00
+910.00 (10.14%)
At close: Sep 15, 2025
ISAAC Engineering Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8,530.00 | 9,400.00 | 8,500.00 | 8,970.00 | - | 5.41% | 1,553,221 |
| Sep 11, 2025 | 8,720.00 | 8,770.00 | 8,400.00 | 8,510.00 | - | -2.18% | 236,133 |
| Sep 10, 2025 | 8,990.00 | 9,080.00 | 8,670.00 | 8,700.00 | - | -3.12% | 329,207 |
| Sep 9, 2025 | 8,820.00 | 9,150.00 | 8,660.00 | 8,980.00 | - | 3.22% | 982,201 |
| Sep 8, 2025 | 8,290.00 | 9,280.00 | 8,250.00 | 8,700.00 | - | 6.88% | 3,080,934 |
| Sep 5, 2025 | 8,050.00 | 8,700.00 | 8,000.00 | 8,140.00 | - | 2.13% | 1,849,137 |
| Sep 4, 2025 | 7,480.00 | 9,000.00 | 7,420.00 | 7,970.00 | - | 6.55% | 4,406,773 |
| Sep 3, 2025 | 7,600.00 | 7,960.00 | 7,450.00 | 7,480.00 | - | -2.73% | 694,690 |
| Sep 2, 2025 | 7,460.00 | 8,860.00 | 7,230.00 | 7,690.00 | - | 3.92% | 4,205,173 |
| Sep 1, 2025 | 6,980.00 | 7,980.00 | 6,850.00 | 7,400.00 | - | 6.47% | 1,503,724 |
| Aug 29, 2025 | 6,970.00 | 7,200.00 | 6,910.00 | 6,950.00 | - | -1.56% | 62,634 |
| Aug 28, 2025 | 7,240.00 | 7,480.00 | 7,010.00 | 7,060.00 | - | -1.40% | 103,618 |
| Aug 27, 2025 | 7,370.00 | 7,440.00 | 7,150.00 | 7,160.00 | - | -2.85% | 131,504 |
| Aug 26, 2025 | 7,080.00 | 8,170.00 | 6,970.00 | 7,370.00 | - | 4.10% | 2,553,155 |
| Aug 25, 2025 | 6,670.00 | 7,620.00 | 6,670.00 | 7,080.00 | - | 6.47% | 512,601 |
| Aug 22, 2025 | 6,530.00 | 6,650.00 | 6,500.00 | 6,650.00 | - | 1.99% | 11,136 |
| Aug 21, 2025 | 6,540.00 | 6,740.00 | 6,520.00 | 6,520.00 | - | -1.36% | 10,222 |
| Aug 20, 2025 | 6,680.00 | 6,750.00 | 6,450.00 | 6,610.00 | - | -1.20% | 29,733 |
| Aug 19, 2025 | 6,740.00 | 6,850.00 | 6,680.00 | 6,690.00 | - | -1.47% | 17,598 |
| Aug 18, 2025 | 6,900.00 | 6,900.00 | 6,720.00 | 6,790.00 | - | -0.59% | 17,457 |
| Aug 14, 2025 | 6,880.00 | 7,110.00 | 6,830.00 | 6,830.00 | - | -1.59% | 30,408 |
| Aug 13, 2025 | 7,030.00 | 7,030.00 | 6,890.00 | 6,940.00 | - | -0.57% | 15,868 |
| Aug 12, 2025 | 6,780.00 | 7,170.00 | 6,730.00 | 6,980.00 | - | 2.65% | 116,990 |
| Aug 11, 2025 | 6,690.00 | 6,900.00 | 6,690.00 | 6,800.00 | - | 1.64% | 21,578 |
| Aug 8, 2025 | 6,670.00 | 6,770.00 | 6,640.00 | 6,690.00 | - | 0.30% | 12,659 |
| Aug 7, 2025 | 6,520.00 | 6,720.00 | 6,520.00 | 6,670.00 | - | 2.30% | 12,117 |
| Aug 6, 2025 | 6,440.00 | 6,600.00 | 6,440.00 | 6,520.00 | - | 0.15% | 4,098 |
| Aug 5, 2025 | 6,410.00 | 6,730.00 | 6,410.00 | 6,510.00 | - | 1.09% | 8,948 |
| Aug 4, 2025 | 6,520.00 | 6,600.00 | 6,320.00 | 6,440.00 | - | 0.78% | 12,274 |
| Aug 1, 2025 | 6,680.00 | 6,680.00 | 6,380.00 | 6,390.00 | - | -4.05% | 31,786 |
| Jul 31, 2025 | 6,690.00 | 6,800.00 | 6,600.00 | 6,660.00 | - | -0.45% | 12,332 |
| Jul 30, 2025 | 6,560.00 | 6,760.00 | 6,500.00 | 6,690.00 | - | 1.36% | 19,907 |
| Jul 29, 2025 | 6,580.00 | 6,750.00 | 6,540.00 | 6,600.00 | - | - | 22,883 |
| Jul 28, 2025 | 6,680.00 | 6,880.00 | 6,580.00 | 6,600.00 | - | -0.75% | 22,468 |
| Jul 25, 2025 | 6,970.00 | 6,970.00 | 6,650.00 | 6,650.00 | - | -2.78% | 22,212 |
| Jul 24, 2025 | 6,690.00 | 7,000.00 | 6,640.00 | 6,840.00 | - | 2.24% | 50,850 |
| Jul 23, 2025 | 6,640.00 | 6,750.00 | 6,530.00 | 6,690.00 | - | 0.90% | 33,268 |
| Jul 22, 2025 | 6,780.00 | 6,810.00 | 6,600.00 | 6,630.00 | - | -2.21% | 42,902 |
| Jul 21, 2025 | 6,700.00 | 6,870.00 | 6,700.00 | 6,780.00 | - | 0.44% | 14,801 |
| Jul 18, 2025 | 6,860.00 | 6,860.00 | 6,700.00 | 6,750.00 | - | -1.60% | 27,901 |
| Jul 17, 2025 | 6,930.00 | 6,930.00 | 6,780.00 | 6,860.00 | - | -1.29% | 24,412 |
| Jul 16, 2025 | 7,050.00 | 7,050.00 | 6,810.00 | 6,950.00 | - | 0.29% | 15,662 |
| Jul 15, 2025 | 6,900.00 | 6,940.00 | 6,800.00 | 6,930.00 | - | 1.17% | 29,993 |
| Jul 14, 2025 | 6,990.00 | 7,040.00 | 6,840.00 | 6,850.00 | - | -2.00% | 44,446 |
| Jul 11, 2025 | 7,000.00 | 7,100.00 | 6,980.00 | 6,990.00 | - | -0.14% | 21,581 |
| Jul 10, 2025 | 6,960.00 | 7,060.00 | 6,950.00 | 7,000.00 | - | - | 24,347 |
| Jul 9, 2025 | 7,180.00 | 7,180.00 | 6,980.00 | 7,000.00 | - | -1.82% | 31,569 |
| Jul 8, 2025 | 7,100.00 | 7,170.00 | 6,950.00 | 7,130.00 | - | 1.71% | 25,116 |
| Jul 7, 2025 | 7,110.00 | 7,110.00 | 7,000.00 | 7,010.00 | - | -1.41% | 36,776 |
| Jul 4, 2025 | 7,410.00 | 8,150.00 | 7,080.00 | 7,110.00 | - | -3.13% | 702,488 |