ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea · Delayed Price · Currency is KRW 3,020.00
-160.00 (-5.03%)
At close: Oct 26, 2026
ISAAC Engineering Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,060.00 | 3,150.00 | 3,005.00 | 3,020.00 | 3,020.00 | -5.03% | 3,672 |
| Oct 23, 2026 | 3,200.00 | 3,200.00 | 3,005.00 | 3,180.00 | 3,180.00 | 2.25% | 6,256 |
| Oct 22, 2026 | 3,180.00 | 3,275.00 | 3,085.00 | 3,110.00 | 3,110.00 | -3.72% | 7,695 |
| Oct 21, 2026 | 3,210.00 | 3,305.00 | 3,170.00 | 3,230.00 | 3,230.00 | -0.62% | 7,625 |
| Oct 20, 2026 | 3,320.00 | 3,320.00 | 3,140.00 | 3,250.00 | 3,250.00 | -1.52% | 16,217 |
| Oct 19, 2026 | 3,135.00 | 3,340.00 | 3,100.00 | 3,300.00 | 3,300.00 | 4.43% | 21,003 |
| Oct 16, 2026 | 3,190.00 | 3,215.00 | 3,030.00 | 3,160.00 | 3,160.00 | -2.32% | 21,837 |
| Oct 15, 2026 | 3,230.00 | 3,325.00 | 3,120.00 | 3,235.00 | 3,235.00 | -3.58% | 37,160 |
| Oct 14, 2026 | 3,225.00 | 3,420.00 | 3,225.00 | 3,355.00 | 3,355.00 | 0.15% | 12,911 |
| Oct 13, 2026 | 3,230.00 | 3,385.00 | 3,180.00 | 3,350.00 | 3,350.00 | -1.33% | 15,699 |
| Oct 12, 2026 | 3,445.00 | 3,600.00 | 3,305.00 | 3,395.00 | 3,395.00 | -1.74% | 17,290 |
| Oct 8, 2026 | 3,530.00 | 3,530.00 | 3,400.00 | 3,455.00 | 3,455.00 | -0.58% | 9,505 |
| Oct 7, 2026 | 3,585.00 | 3,625.00 | 3,475.00 | 3,475.00 | 3,475.00 | -3.07% | 14,717 |
| Oct 6, 2026 | 3,470.00 | 3,610.00 | 3,350.00 | 3,585.00 | 3,585.00 | 4.52% | 26,555 |
| Oct 2, 2026 | 3,425.00 | 3,530.00 | 3,370.00 | 3,430.00 | 3,430.00 | 0.15% | 15,557 |
| Oct 1, 2026 | 3,280.00 | 3,525.00 | 3,275.00 | 3,425.00 | 3,425.00 | 4.42% | 15,791 |
| Sep 30, 2026 | 3,330.00 | 3,385.00 | 3,280.00 | 3,280.00 | 3,280.00 | -1.80% | 14,946 |
| Sep 29, 2026 | 3,365.00 | 3,600.00 | 3,230.00 | 3,340.00 | 3,340.00 | -1.04% | 29,063 |
| Sep 28, 2026 | 3,505.00 | 3,505.00 | 3,315.00 | 3,375.00 | 3,375.00 | -3.57% | 18,903 |
| Sep 23, 2026 | 3,525.00 | 3,605.00 | 3,405.00 | 3,500.00 | 3,500.00 | -0.28% | 40,162 |
| Sep 22, 2026 | 3,395.00 | 3,980.00 | 3,300.00 | 3,510.00 | 3,510.00 | 6.36% | 290,670 |
| Sep 21, 2026 | 3,470.00 | 3,470.00 | 3,260.00 | 3,300.00 | 3,300.00 | -5.04% | 36,119 |
| Sep 18, 2026 | 2,995.00 | 3,700.00 | 2,995.00 | 3,475.00 | 3,475.00 | 16.61% | 182,508 |
| Sep 17, 2026 | 3,265.00 | 3,265.00 | 2,930.00 | 2,980.00 | 2,980.00 | -5.40% | 61,563 |
| Sep 16, 2026 | 3,390.00 | 3,410.00 | 3,125.00 | 3,150.00 | 3,150.00 | -5.26% | 51,033 |
| Sep 15, 2026 | 3,395.00 | 3,430.00 | 3,320.00 | 3,325.00 | 3,325.00 | -0.60% | 8,097 |
| Sep 14, 2026 | 3,450.00 | 3,520.00 | 3,330.00 | 3,345.00 | 3,345.00 | -3.04% | 7,562 |
| Sep 11, 2026 | 3,490.00 | 3,575.00 | 3,410.00 | 3,450.00 | 3,450.00 | -0.29% | 4,705 |
| Sep 10, 2026 | 3,515.00 | 3,520.00 | 3,345.00 | 3,460.00 | 3,460.00 | 0.87% | 7,556 |
| Sep 9, 2026 | 3,360.00 | 3,620.00 | 3,345.00 | 3,430.00 | 3,430.00 | 2.08% | 19,815 |
| Sep 8, 2026 | 3,425.00 | 3,455.00 | 3,300.00 | 3,360.00 | 3,360.00 | -2.33% | 16,911 |
| Sep 7, 2026 | 3,550.00 | 3,550.00 | 3,410.00 | 3,440.00 | 3,440.00 | -3.10% | 13,078 |
| Sep 4, 2026 | 3,485.00 | 3,585.00 | 3,465.00 | 3,550.00 | 3,550.00 | 1.87% | 5,124 |
| Sep 3, 2026 | 3,530.00 | 3,540.00 | 3,435.00 | 3,485.00 | 3,485.00 | -0.71% | 6,575 |
| Sep 2, 2026 | 3,555.00 | 3,555.00 | 3,405.00 | 3,510.00 | 3,510.00 | -1.27% | 5,075 |
| Sep 1, 2026 | 3,610.00 | 3,650.00 | 3,550.00 | 3,555.00 | 3,555.00 | -1.52% | 3,012 |
| Aug 31, 2026 | 3,575.00 | 3,660.00 | 3,490.00 | 3,610.00 | 3,610.00 | 0.98% | 11,512 |
| Aug 28, 2026 | 3,550.00 | 3,645.00 | 3,525.00 | 3,575.00 | 3,575.00 | 0.85% | 3,838 |
| Aug 27, 2026 | 3,455.00 | 3,650.00 | 3,455.00 | 3,545.00 | 3,545.00 | 1.00% | 6,400 |
| Aug 26, 2026 | 3,510.00 | 3,590.00 | 3,490.00 | 3,510.00 | 3,510.00 | - | 6,384 |
| Aug 25, 2026 | 3,455.00 | 3,550.00 | 3,360.00 | 3,510.00 | 3,510.00 | 1.59% | 9,852 |
| 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 |