ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea · Delayed Price · Currency is KRW 3,455.00
-130.00 (-3.63%)
At close: Aug 24, 2026
ISAAC Engineering Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,585.00 | 3,650.00 | 3,455.00 | 3,455.00 | 3,455.00 | -3.63% | 13,675 |
| Aug 21, 2026 | 3,710.00 | 3,710.00 | 3,510.00 | 3,585.00 | 3,585.00 | -4.02% | 22,215 |
| Aug 20, 2026 | 3,720.00 | 3,795.00 | 3,620.00 | 3,735.00 | 3,735.00 | -0.40% | 24,857 |
| Aug 19, 2026 | 3,705.00 | 3,755.00 | 3,550.00 | 3,750.00 | 3,750.00 | -0.27% | 44,238 |
| Aug 18, 2026 | 3,725.00 | 4,485.00 | 3,595.00 | 3,760.00 | 3,760.00 | 0.94% | 304,508 |
| Aug 14, 2026 | 3,770.00 | 3,855.00 | 3,710.00 | 3,725.00 | 3,725.00 | -1.19% | 15,444 |
| Aug 13, 2026 | 3,785.00 | 3,855.00 | 3,730.00 | 3,770.00 | 3,770.00 | -0.26% | 9,894 |
| Aug 12, 2026 | 3,815.00 | 3,890.00 | 3,725.00 | 3,780.00 | 3,780.00 | -0.92% | 8,049 |
| Aug 11, 2026 | 3,725.00 | 3,875.00 | 3,725.00 | 3,815.00 | 3,815.00 | -0.13% | 7,543 |
| Aug 10, 2026 | 3,555.00 | 3,845.00 | 3,550.00 | 3,820.00 | 3,820.00 | 8.22% | 14,186 |
| Aug 7, 2026 | 3,700.00 | 3,700.00 | 3,420.00 | 3,530.00 | 3,530.00 | -2.35% | 15,014 |
| Aug 6, 2026 | 3,610.00 | 3,730.00 | 3,495.00 | 3,615.00 | 3,615.00 | 0.14% | 13,570 |
| Aug 5, 2026 | 3,555.00 | 3,710.00 | 3,535.00 | 3,610.00 | 3,610.00 | 1.55% | 15,962 |
| Aug 4, 2026 | 3,490.00 | 3,650.00 | 3,490.00 | 3,555.00 | 3,555.00 | 0.28% | 11,376 |
| 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 |