ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 5,280.00
+80.00 (1.54%)
At close: Oct 2, 2025
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5,860.00 | 5,930.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.68% | 25,082 |
| Aug 18, 2025 | 5,970.00 | 6,030.00 | 5,880.00 | 5,890.00 | 5,890.00 | -2.32% | 31,889 |
| Aug 14, 2025 | 6,010.00 | 6,120.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.67% | 18,090 |
| Aug 13, 2025 | 6,220.00 | 6,220.00 | 5,960.00 | 5,990.00 | 5,990.00 | -1.32% | 44,489 |
| Aug 12, 2025 | 6,200.00 | 6,230.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.94% | 32,060 |
| Aug 11, 2025 | 6,170.00 | 6,280.00 | 6,170.00 | 6,190.00 | 6,190.00 | 0.32% | 33,063 |
| Aug 8, 2025 | 6,150.00 | 6,190.00 | 6,110.00 | 6,170.00 | 6,170.00 | 0.33% | 16,122 |
| Aug 7, 2025 | 6,200.00 | 6,240.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.49% | 24,953 |
| Aug 6, 2025 | 6,030.00 | 6,250.00 | 6,030.00 | 6,180.00 | 6,180.00 | 0.49% | 32,954 |
| Aug 5, 2025 | 5,950.00 | 6,180.00 | 5,950.00 | 6,150.00 | 6,150.00 | 3.54% | 44,111 |
| Aug 4, 2025 | 5,980.00 | 5,980.00 | 5,770.00 | 5,940.00 | 5,940.00 | 1.54% | 45,166 |
| Aug 1, 2025 | 6,130.00 | 6,130.00 | 5,840.00 | 5,850.00 | 5,850.00 | -4.57% | 69,360 |
| Jul 31, 2025 | 6,180.00 | 6,280.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.81% | 28,877 |
| Jul 30, 2025 | 6,180.00 | 6,270.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.65% | 38,437 |
| Jul 29, 2025 | 6,250.00 | 6,250.00 | 6,080.00 | 6,140.00 | 6,140.00 | -0.97% | 35,550 |
| Jul 28, 2025 | 6,280.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,200.00 | -1.90% | 29,912 |
| Jul 25, 2025 | 6,430.00 | 6,450.00 | 6,270.00 | 6,320.00 | 6,320.00 | -1.40% | 40,089 |
| Jul 24, 2025 | 6,600.00 | 6,600.00 | 6,410.00 | 6,410.00 | 6,410.00 | -2.14% | 44,232 |