ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea · Delayed Price · Currency is KRW 4,980.00
-170.00 (-3.30%)
At close: Jun 18, 2026
ISAAC Engineering Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 6,900.00 | 7,180.00 | 6,770.00 | 6,840.00 | 6,840.00 | -2.43% | 47,034 |
| May 19, 2026 | 7,130.00 | 7,520.00 | 6,820.00 | 7,010.00 | 7,010.00 | -2.91% | 46,068 |
| May 18, 2026 | 7,520.00 | 7,520.00 | 7,050.00 | 7,220.00 | 7,220.00 | -3.99% | 42,267 |
| May 15, 2026 | 7,660.00 | 8,420.00 | 7,390.00 | 7,520.00 | 7,520.00 | -3.22% | 187,934 |
| May 14, 2026 | 8,110.00 | 8,240.00 | 7,640.00 | 7,770.00 | 7,770.00 | -4.19% | 65,456 |
| May 13, 2026 | 8,040.00 | 8,230.00 | 7,670.00 | 8,110.00 | 8,110.00 | 2.27% | 44,670 |
| May 12, 2026 | 8,300.00 | 8,640.00 | 7,900.00 | 7,930.00 | 7,930.00 | -4.11% | 160,315 |
| May 11, 2026 | 8,250.00 | 8,730.00 | 7,960.00 | 8,270.00 | 8,270.00 | 0.24% | 138,146 |
| May 8, 2026 | 8,330.00 | 8,540.00 | 8,160.00 | 8,250.00 | 8,250.00 | -0.60% | 63,214 |
| May 7, 2026 | 8,120.00 | 8,750.00 | 7,910.00 | 8,300.00 | 8,300.00 | 0.36% | 226,756 |
| May 6, 2026 | 8,010.00 | 8,570.00 | 7,860.00 | 8,270.00 | 8,270.00 | 2.99% | 145,341 |
| May 4, 2026 | 7,980.00 | 8,250.00 | 7,900.00 | 8,030.00 | 8,030.00 | 0.75% | 41,282 |
| Apr 30, 2026 | 8,100.00 | 8,300.00 | 7,850.00 | 7,970.00 | 7,970.00 | - | 67,042 |
| Apr 29, 2026 | 7,850.00 | 8,000.00 | 7,650.00 | 7,970.00 | 7,970.00 | 1.27% | 38,602 |
| Apr 28, 2026 | 7,960.00 | 7,960.00 | 7,710.00 | 7,870.00 | 7,870.00 | -0.76% | 25,537 |
| Apr 27, 2026 | 7,850.00 | 8,120.00 | 7,790.00 | 7,930.00 | 7,930.00 | 3.26% | 114,206 |
| Apr 24, 2026 | 7,550.00 | 7,770.00 | 7,550.00 | 7,680.00 | 7,680.00 | 1.72% | 27,860 |
| Apr 23, 2026 | 7,840.00 | 7,840.00 | 7,530.00 | 7,550.00 | 7,550.00 | -2.20% | 31,454 |
| Apr 22, 2026 | 7,650.00 | 7,750.00 | 7,530.00 | 7,720.00 | 7,720.00 | 0.92% | 31,403 |
| Apr 21, 2026 | 7,590.00 | 7,750.00 | 7,520.00 | 7,650.00 | 7,650.00 | 0.79% | 30,059 |
| Apr 20, 2026 | 7,830.00 | 7,890.00 | 7,430.00 | 7,590.00 | 7,590.00 | -1.43% | 66,614 |
| Apr 17, 2026 | 7,530.00 | 8,040.00 | 7,390.00 | 7,700.00 | 7,700.00 | 3.22% | 111,729 |
| Apr 16, 2026 | 7,450.00 | 7,560.00 | 7,410.00 | 7,460.00 | 7,460.00 | 0.40% | 30,725 |
| Apr 15, 2026 | 7,470.00 | 7,490.00 | 7,390.00 | 7,430.00 | 7,430.00 | 0.13% | 18,942 |
| Apr 14, 2026 | 7,290.00 | 7,460.00 | 7,290.00 | 7,420.00 | 7,420.00 | 2.63% | 21,321 |
| Apr 13, 2026 | 7,200.00 | 7,280.00 | 7,100.00 | 7,230.00 | 7,230.00 | -0.82% | 11,898 |
| Apr 10, 2026 | 7,120.00 | 7,420.00 | 7,120.00 | 7,290.00 | 7,290.00 | 2.39% | 29,403 |
| Apr 9, 2026 | 7,440.00 | 7,440.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.06% | 15,341 |
| Apr 8, 2026 | 7,230.00 | 7,360.00 | 7,100.00 | 7,270.00 | 7,270.00 | 3.27% | 24,756 |
| Apr 7, 2026 | 6,960.00 | 7,170.00 | 6,900.00 | 7,040.00 | 7,040.00 | 0.86% | 20,537 |
| Apr 6, 2026 | 6,920.00 | 7,100.00 | 6,890.00 | 6,980.00 | 6,980.00 | 0.87% | 19,526 |
| Apr 3, 2026 | 7,330.00 | 7,330.00 | 6,920.00 | 6,920.00 | 6,920.00 | 0.14% | 21,288 |