ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 8,030.00
+40.00 (0.50%)
At close: Jan 9, 2026
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8,000.00 | 8,050.00 | 7,900.00 | 8,030.00 | 8,030.00 | 0.50% | 117,457 |
| Jan 8, 2026 | 8,150.00 | 8,150.00 | 7,850.00 | 7,990.00 | 7,990.00 | -1.96% | 171,159 |
| Jan 7, 2026 | 8,300.00 | 8,390.00 | 7,960.00 | 8,150.00 | 8,150.00 | -1.69% | 250,447 |
| 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% | 341,291 |
| Jan 2, 2026 | 8,270.00 | 8,270.00 | 8,000.00 | 8,180.00 | 8,180.00 | -0.97% | 222,510 |
| Dec 30, 2025 | 8,550.00 | 8,580.00 | 8,200.00 | 8,260.00 | 8,260.00 | -3.39% | 212,282 |
| Dec 29, 2025 | 8,440.00 | 8,710.00 | 8,310.00 | 8,550.00 | 8,550.00 | 1.42% | 206,625 |
| Dec 26, 2025 | 8,510.00 | 8,660.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.71% | 808,263 |
| Dec 24, 2025 | 8,700.00 | 8,780.00 | 8,470.00 | 8,490.00 | 8,490.00 | -2.19% | 311,272 |
| Dec 23, 2025 | 8,900.00 | 8,950.00 | 8,570.00 | 8,680.00 | 8,680.00 | -2.25% | 240,008 |
| Dec 22, 2025 | 8,780.00 | 8,930.00 | 8,720.00 | 8,880.00 | 8,880.00 | 1.37% | 244,550 |
| 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 |