ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 8,050.00
+60.00 (0.75%)
At close: Mar 18, 2026
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8,030.00 | 8,190.00 | 7,950.00 | 8,050.00 | 8,050.00 | 0.75% | 101,617 |
| Mar 17, 2026 | 7,900.00 | 8,160.00 | 7,880.00 | 7,990.00 | 7,990.00 | 2.17% | 118,473 |
| Mar 16, 2026 | 8,010.00 | 8,030.00 | 7,780.00 | 7,820.00 | 7,820.00 | -2.37% | 113,951 |
| Mar 13, 2026 | 8,000.00 | 8,080.00 | 7,820.00 | 8,010.00 | 8,010.00 | -0.99% | 92,496 |
| Mar 12, 2026 | 8,020.00 | 8,210.00 | 7,940.00 | 8,090.00 | 8,090.00 | 0.50% | 136,428 |
| Mar 11, 2026 | 8,220.00 | 8,290.00 | 7,950.00 | 8,050.00 | 8,050.00 | -1.71% | 179,193 |
| Mar 10, 2026 | 8,120.00 | 8,250.00 | 8,000.00 | 8,190.00 | 8,190.00 | 4.60% | 140,023 |
| Mar 9, 2026 | 7,750.00 | 8,030.00 | 7,560.00 | 7,830.00 | 7,830.00 | -6.12% | 232,697 |
| Mar 6, 2026 | 8,170.00 | 8,480.00 | 7,850.00 | 8,340.00 | 8,340.00 | 1.96% | 180,819 |
| Mar 5, 2026 | 7,700.00 | 8,310.00 | 7,700.00 | 8,180.00 | 8,180.00 | 14.25% | 281,562 |
| Mar 4, 2026 | 8,500.00 | 8,500.00 | 7,010.00 | 7,160.00 | 7,160.00 | -16.84% | 541,684 |
| Mar 3, 2026 | 9,050.00 | 9,370.00 | 8,610.00 | 8,610.00 | 8,610.00 | -8.70% | 565,994 |
| Feb 27, 2026 | 9,530.00 | 9,790.00 | 9,260.00 | 9,430.00 | 9,430.00 | -1.46% | 439,291 |
| Feb 26, 2026 | 9,800.00 | 9,960.00 | 9,520.00 | 9,570.00 | 9,570.00 | -2.25% | 861,498 |
| Feb 25, 2026 | 9,810.00 | 10,150.00 | 9,600.00 | 9,790.00 | 9,790.00 | 1.14% | 1,177,819 |
| Feb 24, 2026 | 9,200.00 | 9,880.00 | 9,170.00 | 9,680.00 | 9,680.00 | 5.33% | 1,151,072 |
| Feb 23, 2026 | 9,280.00 | 9,450.00 | 9,120.00 | 9,190.00 | 9,190.00 | -0.54% | 346,057 |
| Feb 20, 2026 | 9,420.00 | 9,600.00 | 9,180.00 | 9,240.00 | 9,240.00 | -1.81% | 304,515 |
| Feb 19, 2026 | 9,140.00 | 9,440.00 | 9,000.00 | 9,410.00 | 9,410.00 | 3.52% | 471,553 |
| Feb 13, 2026 | 9,060.00 | 9,350.00 | 9,010.00 | 9,090.00 | 9,090.00 | 1.11% | 429,774 |
| Feb 12, 2026 | 9,000.00 | 9,050.00 | 8,870.00 | 8,990.00 | 8,990.00 | 1.01% | 186,102 |
| Feb 11, 2026 | 9,090.00 | 9,100.00 | 8,880.00 | 8,900.00 | 8,900.00 | -1.87% | 189,421 |
| Feb 10, 2026 | 9,460.00 | 9,460.00 | 9,010.00 | 9,070.00 | 9,070.00 | -2.37% | 197,088 |
| Feb 9, 2026 | 9,090.00 | 9,400.00 | 9,030.00 | 9,290.00 | 9,290.00 | 4.97% | 279,904 |
| Feb 6, 2026 | 9,000.00 | 9,000.00 | 8,590.00 | 8,850.00 | 8,850.00 | -4.63% | 332,779 |
| Feb 5, 2026 | 9,740.00 | 9,740.00 | 9,150.00 | 9,280.00 | 9,280.00 | -4.53% | 405,510 |
| Feb 4, 2026 | 9,500.00 | 9,990.00 | 9,430.00 | 9,720.00 | 9,720.00 | 2.53% | 807,034 |
| Feb 3, 2026 | 9,140.00 | 9,590.00 | 8,960.00 | 9,480.00 | 9,480.00 | 5.80% | 460,594 |
| Feb 2, 2026 | 9,000.00 | 9,490.00 | 8,840.00 | 8,960.00 | 8,960.00 | -2.08% | 347,023 |
| Jan 30, 2026 | 9,460.00 | 9,800.00 | 9,110.00 | 9,150.00 | 9,150.00 | -2.76% | 536,261 |
| Jan 29, 2026 | 9,510.00 | 9,510.00 | 9,000.00 | 9,410.00 | 9,410.00 | -1.05% | 476,460 |
| Jan 28, 2026 | 9,520.00 | 9,700.00 | 9,350.00 | 9,510.00 | 9,510.00 | -0.11% | 609,443 |
| Jan 27, 2026 | 9,590.00 | 9,820.00 | 9,400.00 | 9,520.00 | 9,520.00 | -1.75% | 603,191 |
| Jan 26, 2026 | 9,600.00 | 10,100.00 | 9,520.00 | 9,690.00 | 9,690.00 | 3.09% | 918,176 |
| Jan 23, 2026 | 10,220.00 | 10,230.00 | 9,400.00 | 9,400.00 | 9,400.00 | -5.62% | 1,386,521 |
| Jan 22, 2026 | 8,800.00 | 10,460.00 | 8,790.00 | 9,960.00 | 9,960.00 | 14.48% | 6,648,478 |
| Jan 21, 2026 | 8,990.00 | 9,000.00 | 8,350.00 | 8,700.00 | 8,700.00 | -4.61% | 872,144 |
| Jan 20, 2026 | 9,550.00 | 9,980.00 | 9,000.00 | 9,120.00 | 9,120.00 | -5.00% | 1,706,271 |
| Jan 19, 2026 | 8,120.00 | 10,240.00 | 8,070.00 | 9,600.00 | 9,600.00 | 18.37% | 5,893,525 |
| Jan 16, 2026 | 8,300.00 | 8,500.00 | 8,060.00 | 8,110.00 | 8,110.00 | -2.17% | 255,336 |
| Jan 15, 2026 | 8,280.00 | 8,310.00 | 8,090.00 | 8,290.00 | 8,290.00 | 1.72% | 179,550 |
| Jan 14, 2026 | 8,400.00 | 8,400.00 | 8,120.00 | 8,150.00 | 8,150.00 | -2.63% | 135,872 |
| Jan 13, 2026 | 8,250.00 | 8,380.00 | 8,180.00 | 8,370.00 | 8,370.00 | 2.07% | 253,393 |
| Jan 12, 2026 | 7,990.00 | 8,240.00 | 7,990.00 | 8,200.00 | 8,200.00 | 2.12% | 188,950 |
| Jan 9, 2026 | 8,000.00 | 8,050.00 | 7,900.00 | 8,030.00 | 8,030.00 | 0.50% | 118,026 |
| Jan 8, 2026 | 8,150.00 | 8,150.00 | 7,850.00 | 7,990.00 | 7,990.00 | -1.96% | 171,390 |
| Jan 7, 2026 | 8,300.00 | 8,390.00 | 7,960.00 | 8,150.00 | 8,150.00 | -1.69% | 252,662 |
| Jan 6, 2026 | 8,430.00 | 8,550.00 | 8,250.00 | 8,290.00 | 8,290.00 | -1.54% | 180,209 |
| Jan 5, 2026 | 8,250.00 | 8,720.00 | 8,230.00 | 8,420.00 | 8,420.00 | 2.93% | 342,350 |
| Jan 2, 2026 | 8,270.00 | 8,270.00 | 8,000.00 | 8,180.00 | 8,180.00 | -0.97% | 223,940 |