ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea · Delayed Price · Currency is KRW 3,545.00
+230.00 (6.94%)
At close: Aug 3, 2026
ISAAC Engineering Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3,315.00 | 3,645.00 | 3,260.00 | 3,545.00 | 3,545.00 | 6.94% | 43,603 |
| Jul 31, 2026 | 3,250.00 | 3,385.00 | 3,150.00 | 3,315.00 | 3,315.00 | 9.77% | 28,518 |
| Jul 30, 2026 | 2,905.00 | 3,350.00 | 2,905.00 | 3,020.00 | 3,020.00 | -8.48% | 95,461 |
| Jul 29, 2026 | 3,740.00 | 3,780.00 | 3,220.00 | 3,300.00 | 3,300.00 | -9.09% | 27,493 |
| Jul 28, 2026 | 3,655.00 | 3,760.00 | 3,505.00 | 3,630.00 | 3,630.00 | -3.97% | 19,909 |
| Jul 27, 2026 | 3,620.00 | 3,860.00 | 3,620.00 | 3,780.00 | 3,780.00 | 3.85% | 11,565 |
| Jul 24, 2026 | 3,690.00 | 3,805.00 | 3,585.00 | 3,640.00 | 3,640.00 | -2.15% | 8,636 |
| Jul 23, 2026 | 3,815.00 | 3,910.00 | 3,665.00 | 3,720.00 | 3,720.00 | -4.62% | 36,825 |
| Jul 22, 2026 | 3,720.00 | 4,080.00 | 3,545.00 | 3,900.00 | 3,900.00 | 11.27% | 92,339 |
| Jul 21, 2026 | 3,155.00 | 3,710.00 | 3,100.00 | 3,505.00 | 3,505.00 | 7.85% | 55,775 |
| Jul 20, 2026 | 3,650.00 | 3,650.00 | 3,250.00 | 3,250.00 | 3,250.00 | -11.68% | 15,485 |
| Jul 16, 2026 | 3,790.00 | 3,790.00 | 3,465.00 | 3,680.00 | 3,680.00 | 1.80% | 11,826 |
| Jul 15, 2026 | 3,420.00 | 3,660.00 | 3,420.00 | 3,615.00 | 3,615.00 | 5.39% | 20,373 |
| Jul 14, 2026 | 3,490.00 | 3,535.00 | 3,325.00 | 3,430.00 | 3,430.00 | -2.42% | 19,938 |
| Jul 13, 2026 | 3,770.00 | 3,875.00 | 3,515.00 | 3,515.00 | 3,515.00 | -6.52% | 29,552 |
| Jul 10, 2026 | 3,705.00 | 3,910.00 | 3,680.00 | 3,760.00 | 3,760.00 | 0.53% | 46,019 |
| Jul 9, 2026 | 3,655.00 | 3,860.00 | 3,625.00 | 3,740.00 | 3,740.00 | -1.58% | 36,724 |
| Jul 8, 2026 | 3,940.00 | 3,970.00 | 3,750.00 | 3,800.00 | 3,800.00 | -3.55% | 13,174 |
| Jul 7, 2026 | 4,000.00 | 4,120.00 | 3,850.00 | 3,940.00 | 3,940.00 | -1.62% | 8,875 |
| Jul 6, 2026 | 4,030.00 | 4,130.00 | 3,960.00 | 4,005.00 | 4,005.00 | -1.23% | 3,909 |
| Jul 3, 2026 | 3,895.00 | 4,075.00 | 3,730.00 | 4,055.00 | 4,055.00 | 4.11% | 12,946 |
| Jul 2, 2026 | 4,340.00 | 4,340.00 | 3,870.00 | 3,895.00 | 3,895.00 | -6.71% | 14,537 |
| Jul 1, 2026 | 4,400.00 | 4,400.00 | 4,070.00 | 4,175.00 | 4,175.00 | 2.83% | 7,405 |
| Jun 30, 2026 | 4,010.00 | 4,290.00 | 3,950.00 | 4,060.00 | 4,060.00 | -2.17% | 22,984 |
| Jun 29, 2026 | 3,495.00 | 4,230.00 | 3,495.00 | 4,150.00 | 4,150.00 | 13.85% | 41,044 |
| Jun 26, 2026 | 3,695.00 | 3,875.00 | 3,490.00 | 3,645.00 | 3,645.00 | -2.15% | 48,254 |
| Jun 25, 2026 | 3,830.00 | 4,210.00 | 3,725.00 | 3,725.00 | 3,725.00 | -4.61% | 47,255 |
| Jun 24, 2026 | 4,015.00 | 4,300.00 | 3,810.00 | 3,905.00 | 3,905.00 | -6.58% | 85,543 |
| Jun 23, 2026 | 4,310.00 | 4,500.00 | 4,165.00 | 4,180.00 | 4,180.00 | -4.46% | 64,363 |
| Jun 22, 2026 | 4,795.00 | 4,800.00 | 4,375.00 | 4,375.00 | 4,375.00 | -8.76% | 49,538 |
| Jun 19, 2026 | 5,110.00 | 5,110.00 | 4,625.00 | 4,795.00 | 4,795.00 | -3.71% | 47,741 |
| Jun 18, 2026 | 5,100.00 | 5,140.00 | 4,890.00 | 4,980.00 | 4,980.00 | -3.30% | 27,231 |
| Jun 17, 2026 | 5,270.00 | 5,270.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.09% | 19,961 |
| Jun 16, 2026 | 5,300.00 | 5,350.00 | 5,140.00 | 5,260.00 | 5,260.00 | -0.38% | 11,788 |
| Jun 15, 2026 | 5,550.00 | 5,550.00 | 5,250.00 | 5,280.00 | 5,280.00 | -2.22% | 13,390 |
| Jun 12, 2026 | 5,330.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 4.25% | 12,801 |
| Jun 11, 2026 | 4,955.00 | 5,200.00 | 4,915.00 | 5,180.00 | 5,180.00 | 3.60% | 11,788 |
| Jun 10, 2026 | 5,370.00 | 5,370.00 | 4,945.00 | 5,000.00 | 5,000.00 | -6.89% | 24,832 |
| Jun 9, 2026 | 4,640.00 | 5,370.00 | 4,640.00 | 5,370.00 | 5,370.00 | 11.41% | 30,814 |
| Jun 8, 2026 | 5,300.00 | 5,450.00 | 4,820.00 | 4,820.00 | 4,820.00 | -13.15% | 69,928 |
| Jun 5, 2026 | 5,780.00 | 5,780.00 | 5,350.00 | 5,550.00 | 5,550.00 | -4.64% | 37,397 |
| Jun 4, 2026 | 5,800.00 | 5,930.00 | 5,600.00 | 5,820.00 | 5,820.00 | -1.19% | 39,381 |
| Jun 2, 2026 | 5,920.00 | 6,020.00 | 5,590.00 | 5,890.00 | 5,890.00 | -0.34% | 47,723 |
| Jun 1, 2026 | 6,210.00 | 6,250.00 | 5,900.00 | 5,910.00 | 5,910.00 | -3.11% | 45,533 |
| May 29, 2026 | 6,590.00 | 6,800.00 | 5,980.00 | 6,100.00 | 6,100.00 | -1.45% | 91,776 |
| May 28, 2026 | 6,730.00 | 6,730.00 | 6,100.00 | 6,190.00 | 6,190.00 | -5.78% | 75,460 |
| May 27, 2026 | 6,890.00 | 6,920.00 | 6,550.00 | 6,570.00 | 6,570.00 | -5.47% | 113,336 |
| May 26, 2026 | 7,100.00 | 7,270.00 | 6,930.00 | 6,950.00 | 6,950.00 | -2.66% | 31,561 |
| May 22, 2026 | 7,000.00 | 7,240.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1.28% | 42,382 |
| May 21, 2026 | 6,900.00 | 7,180.00 | 6,900.00 | 7,050.00 | 7,050.00 | 3.07% | 13,811 |