ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 10,250
-70 (-0.68%)
At close: Nov 4, 2025
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10,500.00 | 10,860.00 | 10,090.00 | 10,250.00 | 10,250.00 | -0.68% | 2,115,162 |
| Nov 3, 2025 | 10,970.00 | 11,050.00 | 9,950.00 | 10,320.00 | 10,320.00 | -3.28% | 1,685,719 |
| Oct 31, 2025 | 10,570.00 | 11,050.00 | 10,140.00 | 10,670.00 | 10,670.00 | -1.02% | 2,061,320 |
| Oct 30, 2025 | 11,700.00 | 11,700.00 | 10,540.00 | 10,780.00 | 10,780.00 | -7.86% | 2,528,671 |
| Oct 29, 2025 | 12,820.00 | 13,310.00 | 11,540.00 | 11,700.00 | 11,700.00 | -5.72% | 4,380,661 |
| Oct 28, 2025 | 11,150.00 | 13,980.00 | 11,140.00 | 12,410.00 | 12,410.00 | 11.50% | 11,730,166 |
| Oct 27, 2025 | 11,990.00 | 12,130.00 | 10,730.00 | 11,130.00 | 11,130.00 | -10.24% | 9,953,208 |
| Oct 24, 2025 | 11,990.00 | 12,750.00 | 11,500.00 | 12,400.00 | 12,400.00 | 26.40% | 6,412,022 |
| Oct 23, 2025 | 9,300.00 | 9,810.00 | 9,050.00 | 9,810.00 | 9,810.00 | 29.93% | 4,040,619 |
| Oct 22, 2025 | 7,020.00 | 7,550.00 | 6,930.00 | 7,550.00 | 7,550.00 | 29.95% | 4,290,405 |
| Oct 21, 2025 | 5,900.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.19% | 94,977 |
| Oct 20, 2025 | 6,000.00 | 6,010.00 | 5,680.00 | 5,880.00 | 5,880.00 | 0.51% | 74,115 |
| Oct 17, 2025 | 5,660.00 | 5,850.00 | 5,610.00 | 5,850.00 | 5,850.00 | 5.79% | 164,765 |
| Oct 16, 2025 | 5,380.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.98% | 56,435 |
| Oct 15, 2025 | 5,250.00 | 5,380.00 | 5,240.00 | 5,370.00 | 5,370.00 | 2.29% | 31,522 |
| Oct 14, 2025 | 5,150.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 0.96% | 35,528 |
| Oct 13, 2025 | 5,140.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,200.00 | - | 43,564 |
| Oct 10, 2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 35,962 |
| Oct 2, 2025 | 5,240.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.96% | 20,122 |
| Oct 1, 2025 | 5,420.00 | 5,420.00 | 5,150.00 | 5,200.00 | 5,200.00 | -1.89% | 44,731 |
| Sep 30, 2025 | 5,350.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 32,572 |
| Sep 29, 2025 | 5,600.00 | 5,600.00 | 5,390.00 | 5,400.00 | 5,400.00 | -1.10% | 24,097 |
| Sep 26, 2025 | 5,490.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.27% | 24,844 |
| Sep 25, 2025 | 5,520.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | - | 18,707 |
| Sep 24, 2025 | 5,630.00 | 5,630.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.07% | 33,285 |
| Sep 23, 2025 | 5,590.00 | 5,640.00 | 5,530.00 | 5,590.00 | 5,590.00 | - | 30,110 |
| Sep 22, 2025 | 5,650.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | -1.06% | 30,712 |
| Sep 19, 2025 | 5,720.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.22% | 17,227 |
| Sep 18, 2025 | 5,680.00 | 5,740.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1.60% | 19,625 |
| Sep 17, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.71% | 23,493 |
| Sep 16, 2025 | 5,770.00 | 5,780.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 25,388 |
| Sep 15, 2025 | 5,760.00 | 5,780.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.35% | 25,513 |
| Sep 12, 2025 | 5,700.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.59% | 44,820 |
| Sep 11, 2025 | 5,560.00 | 5,680.00 | 5,560.00 | 5,670.00 | 5,670.00 | 1.25% | 63,400 |
| Sep 10, 2025 | 5,590.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 26,703 |
| Sep 9, 2025 | 5,570.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | - | 15,395 |
| Sep 8, 2025 | 5,630.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.36% | 13,887 |
| Sep 5, 2025 | 5,650.00 | 5,730.00 | 5,590.00 | 5,620.00 | 5,620.00 | 1.26% | 25,447 |
| Sep 4, 2025 | 5,550.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,550.00 | - | 12,315 |
| Sep 3, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,550.00 | 5,550.00 | 1.28% | 21,926 |
| Sep 2, 2025 | 5,440.00 | 5,500.00 | 5,390.00 | 5,480.00 | 5,480.00 | 0.92% | 16,747 |
| Sep 1, 2025 | 5,510.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,430.00 | -1.27% | 20,375 |
| Aug 29, 2025 | 5,680.00 | 5,680.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.96% | 25,804 |
| Aug 28, 2025 | 5,680.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.23% | 17,741 |
| Aug 27, 2025 | 5,760.00 | 5,760.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.22% | 15,550 |
| Aug 26, 2025 | 5,700.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,750.00 | - | 12,735 |
| Aug 25, 2025 | 5,730.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | 0.35% | 13,002 |
| Aug 22, 2025 | 5,690.00 | 5,850.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.35% | 32,728 |
| Aug 21, 2025 | 5,720.00 | 5,830.00 | 5,720.00 | 5,750.00 | 5,750.00 | - | 24,575 |
| Aug 20, 2025 | 5,840.00 | 5,840.00 | 5,670.00 | 5,750.00 | 5,750.00 | -1.71% | 33,666 |