ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea · Delayed Price · Currency is KRW 6,190.00
-380.00 (-5.78%)
At close: May 28, 2026
ISAAC Engineering Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 7,500.00 | 7,520.00 | 6,900.00 | 6,910.00 | 6,910.00 | -6.11% | 60,313 |
| Apr 1, 2026 | 7,050.00 | 7,380.00 | 7,050.00 | 7,360.00 | 7,360.00 | 5.60% | 25,444 |
| Mar 31, 2026 | 7,120.00 | 7,410.00 | 6,970.00 | 6,970.00 | 6,970.00 | -3.19% | 42,873 |
| Mar 30, 2026 | 7,300.00 | 7,380.00 | 7,090.00 | 7,200.00 | 7,200.00 | -2.83% | 28,260 |
| Mar 27, 2026 | 7,350.00 | 7,580.00 | 7,270.00 | 7,410.00 | 7,410.00 | -0.67% | 23,912 |
| Mar 26, 2026 | 7,740.00 | 7,740.00 | 7,460.00 | 7,460.00 | 7,460.00 | -3.87% | 31,452 |
| Mar 25, 2026 | 7,680.00 | 7,790.00 | 7,640.00 | 7,760.00 | 7,760.00 | 0.91% | 29,183 |
| Mar 24, 2026 | 7,660.00 | 7,690.00 | 7,410.00 | 7,690.00 | 7,690.00 | 4.34% | 46,154 |
| Mar 23, 2026 | 7,910.00 | 7,930.00 | 7,360.00 | 7,370.00 | 7,370.00 | -7.30% | 83,835 |
| Mar 20, 2026 | 7,510.00 | 9,010.00 | 7,460.00 | 7,950.00 | 7,950.00 | 5.16% | 565,902 |
| Mar 19, 2026 | 7,570.00 | 7,570.00 | 7,390.00 | 7,560.00 | 7,560.00 | -1.05% | 27,698 |
| Mar 18, 2026 | 7,530.00 | 7,760.00 | 7,510.00 | 7,640.00 | 7,640.00 | 1.87% | 27,938 |
| Mar 17, 2026 | 7,580.00 | 7,680.00 | 7,480.00 | 7,500.00 | 7,500.00 | 0.27% | 20,133 |