ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 8,760.00
-110.00 (-1.24%)
At close: Dec 19, 2025
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8,900.00 | 8,950.00 | 8,540.00 | 8,760.00 | 8,760.00 | -1.24% | 229,659 |
| Dec 18, 2025 | 8,900.00 | 9,050.00 | 8,710.00 | 8,870.00 | 8,870.00 | -2.10% | 170,476 |
| Dec 17, 2025 | 9,300.00 | 9,450.00 | 9,030.00 | 9,060.00 | 9,060.00 | -2.58% | 271,820 |
| Dec 16, 2025 | 9,950.00 | 9,970.00 | 9,300.00 | 9,300.00 | 9,300.00 | -5.97% | 362,640 |
| Dec 15, 2025 | 9,850.00 | 10,090.00 | 9,620.00 | 9,890.00 | 9,890.00 | - | 322,337 |
| Dec 12, 2025 | 9,860.00 | 10,010.00 | 9,670.00 | 9,890.00 | 9,890.00 | 0.41% | 255,841 |
| Dec 11, 2025 | 10,120.00 | 10,130.00 | 9,740.00 | 9,850.00 | 9,850.00 | -2.67% | 448,455 |
| Dec 10, 2025 | 10,240.00 | 10,580.00 | 10,030.00 | 10,120.00 | 10,120.00 | 0.70% | 999,810 |
| Dec 9, 2025 | 9,800.00 | 10,710.00 | 9,650.00 | 10,050.00 | 10,050.00 | -0.89% | 1,643,036 |
| Dec 8, 2025 | 9,450.00 | 10,930.00 | 9,260.00 | 10,140.00 | 10,140.00 | 9.50% | 3,103,433 |
| Dec 5, 2025 | 9,200.00 | 9,490.00 | 9,080.00 | 9,260.00 | 9,260.00 | 0.76% | 306,296 |
| Dec 4, 2025 | 9,350.00 | 9,360.00 | 9,130.00 | 9,190.00 | 9,190.00 | -1.71% | 234,623 |
| Dec 3, 2025 | 9,400.00 | 9,500.00 | 9,260.00 | 9,350.00 | 9,350.00 | 0.11% | 228,748 |
| Dec 2, 2025 | 9,330.00 | 9,540.00 | 9,020.00 | 9,340.00 | 9,340.00 | -0.11% | 362,396 |
| Dec 1, 2025 | 9,170.00 | 9,460.00 | 9,050.00 | 9,350.00 | 9,350.00 | 2.86% | 489,385 |
| Nov 28, 2025 | 9,030.00 | 9,130.00 | 8,890.00 | 9,090.00 | 9,090.00 | 1.34% | 309,243 |
| Nov 27, 2025 | 9,200.00 | 9,230.00 | 8,960.00 | 8,970.00 | 8,970.00 | -1.97% | 368,078 |
| Nov 26, 2025 | 9,000.00 | 9,680.00 | 8,950.00 | 9,150.00 | 9,150.00 | 2.92% | 741,075 |
| Nov 25, 2025 | 9,360.00 | 9,610.00 | 8,700.00 | 8,890.00 | 8,890.00 | -3.37% | 543,584 |
| Nov 24, 2025 | 9,450.00 | 9,530.00 | 9,180.00 | 9,200.00 | 9,200.00 | -1.50% | 345,837 |
| Nov 21, 2025 | 9,430.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,340.00 | -5.85% | 460,244 |
| Nov 20, 2025 | 10,060.00 | 10,330.00 | 9,760.00 | 9,920.00 | 9,920.00 | -0.40% | 765,831 |
| Nov 19, 2025 | 10,190.00 | 11,180.00 | 9,720.00 | 9,960.00 | 9,960.00 | -2.35% | 2,783,696 |
| Nov 18, 2025 | 11,140.00 | 11,510.00 | 10,120.00 | 10,200.00 | 10,200.00 | -10.68% | 2,432,575 |
| Nov 17, 2025 | 9,360.00 | 12,030.00 | 9,150.00 | 11,420.00 | 11,420.00 | 23.33% | 9,895,148 |
| Nov 14, 2025 | 9,750.00 | 9,910.00 | 9,240.00 | 9,260.00 | 9,260.00 | -8.23% | 634,911 |
| Nov 13, 2025 | 9,950.00 | 10,200.00 | 9,850.00 | 10,090.00 | 10,090.00 | -0.69% | 417,880 |
| Nov 12, 2025 | 9,980.00 | 10,190.00 | 9,670.00 | 10,160.00 | 10,160.00 | 2.63% | 643,520 |
| Nov 11, 2025 | 11,100.00 | 11,290.00 | 9,860.00 | 9,900.00 | 9,900.00 | -9.26% | 1,441,026 |
| Nov 10, 2025 | 10,230.00 | 10,940.00 | 9,980.00 | 10,910.00 | 10,910.00 | 5.31% | 1,559,357 |
| Nov 7, 2025 | 9,650.00 | 10,460.00 | 9,500.00 | 10,360.00 | 10,360.00 | 3.91% | 881,811 |
| Nov 6, 2025 | 10,240.00 | 10,660.00 | 9,850.00 | 9,970.00 | 9,970.00 | 0.81% | 1,149,135 |
| Nov 5, 2025 | 10,030.00 | 10,100.00 | 9,640.00 | 9,890.00 | 9,890.00 | -3.51% | 895,065 |
| Nov 4, 2025 | 10,500.00 | 10,860.00 | 10,090.00 | 10,250.00 | 10,250.00 | -0.68% | 2,114,209 |
| 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% | 11,730,160 |
| Oct 27, 2025 | 11,990.00 | 12,130.00 | 10,730.00 | 11,130.00 | 11,130.00 | -10.24% | 9,940,361 |
| 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 | - | 43,039 |