ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea · Delayed Price · Currency is KRW 6,670.00
+150.00 (2.30%)
At close: Aug 7, 2025, 3:30 PM KST
ISAAC Engineering Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 7,050.00 | 7,480.00 | 7,010.00 | 7,340.00 | - | 4.56% | 56,070 |
| Jul 2, 2025 | 7,100.00 | 7,160.00 | 6,940.00 | 7,020.00 | - | -1.40% | 27,610 |
| Jul 1, 2025 | 7,110.00 | 7,230.00 | 7,110.00 | 7,120.00 | - | 0.28% | 14,499 |
| Jun 30, 2025 | 7,460.00 | 7,460.00 | 7,100.00 | 7,100.00 | - | -3.14% | 38,643 |
| Jun 27, 2025 | 7,530.00 | 7,580.00 | 7,290.00 | 7,330.00 | - | -1.48% | 43,072 |
| Jun 26, 2025 | 7,750.00 | 7,750.00 | 7,390.00 | 7,440.00 | - | -3.00% | 47,823 |
| Jun 25, 2025 | 7,750.00 | 7,780.00 | 7,550.00 | 7,670.00 | - | 0.66% | 36,772 |
| Jun 24, 2025 | 7,490.00 | 7,730.00 | 7,490.00 | 7,620.00 | - | 1.74% | 46,266 |
| Jun 23, 2025 | 7,490.00 | 7,690.00 | 7,420.00 | 7,490.00 | - | -2.85% | 68,937 |
| Jun 20, 2025 | 7,550.00 | 7,730.00 | 7,480.00 | 7,710.00 | - | 1.45% | 47,319 |
| Jun 19, 2025 | 7,630.00 | 7,720.00 | 7,570.00 | 7,600.00 | - | -0.52% | 19,832 |
| Jun 18, 2025 | 7,530.00 | 7,790.00 | 7,520.00 | 7,640.00 | - | 1.60% | 21,168 |
| Jun 17, 2025 | 7,450.00 | 7,770.00 | 7,410.00 | 7,520.00 | - | - | 47,756 |
| Jun 16, 2025 | 7,470.00 | 7,600.00 | 7,350.00 | 7,520.00 | - | - | 36,654 |
| Jun 13, 2025 | 7,850.00 | 7,850.00 | 7,450.00 | 7,520.00 | - | -2.34% | 40,288 |
| Jun 12, 2025 | 7,780.00 | 7,850.00 | 7,680.00 | 7,700.00 | - | -1.03% | 34,959 |
| Jun 11, 2025 | 7,800.00 | 7,840.00 | 7,700.00 | 7,780.00 | - | -0.26% | 26,576 |
| Jun 10, 2025 | 7,880.00 | 7,920.00 | 7,740.00 | 7,800.00 | - | -1.02% | 35,856 |
| Jun 9, 2025 | 7,760.00 | 7,970.00 | 7,760.00 | 7,880.00 | - | 2.07% | 60,208 |
| Jun 5, 2025 | 7,680.00 | 7,880.00 | 7,590.00 | 7,720.00 | - | 0.13% | 49,648 |
| Jun 4, 2025 | 7,540.00 | 7,740.00 | 7,540.00 | 7,710.00 | - | 1.72% | 49,417 |
| Jun 2, 2025 | 7,460.00 | 7,600.00 | 7,420.00 | 7,580.00 | - | 1.61% | 62,301 |
| May 30, 2025 | 7,470.00 | 8,210.00 | 7,370.00 | 7,460.00 | - | -0.67% | 447,394 |
| May 29, 2025 | 7,480.00 | 7,600.00 | 7,450.00 | 7,510.00 | - | 0.13% | 29,013 |
| May 28, 2025 | 7,600.00 | 7,760.00 | 7,460.00 | 7,500.00 | - | -1.06% | 86,903 |