ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 11,640
+850 (7.88%)
Last updated: May 19, 2026, 2:02 PM KST
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,430.00 | 11,800.00 | 10,080.00 | 10,790.00 | 10,790.00 | 7.79% | 4,119,184 |
| May 15, 2026 | 10,270.00 | 11,990.00 | 9,700.00 | 10,010.00 | 10,010.00 | -2.44% | 5,206,928 |
| May 14, 2026 | 10,020.00 | 10,400.00 | 9,660.00 | 10,260.00 | 10,260.00 | 3.85% | 597,622 |
| May 13, 2026 | 9,360.00 | 10,570.00 | 9,190.00 | 9,880.00 | 9,880.00 | 5.56% | 947,177 |
| May 12, 2026 | 9,880.00 | 9,890.00 | 9,090.00 | 9,360.00 | 9,360.00 | -5.26% | 659,538 |
| May 11, 2026 | 10,260.00 | 10,280.00 | 9,730.00 | 9,880.00 | 9,880.00 | -3.14% | 504,162 |
| May 8, 2026 | 10,700.00 | 10,700.00 | 10,090.00 | 10,200.00 | 10,200.00 | -5.12% | 514,200 |
| May 7, 2026 | 10,640.00 | 11,070.00 | 10,260.00 | 10,750.00 | 10,750.00 | -0.92% | 805,904 |
| May 6, 2026 | 11,390.00 | 11,490.00 | 10,600.00 | 10,850.00 | 10,850.00 | -3.73% | 999,719 |
| May 4, 2026 | 11,300.00 | 11,840.00 | 10,870.00 | 11,270.00 | 11,270.00 | 1.26% | 1,378,352 |
| Apr 30, 2026 | 11,830.00 | 11,920.00 | 11,100.00 | 11,130.00 | 11,130.00 | -6.08% | 1,874,657 |
| Apr 29, 2026 | 9,900.00 | 12,700.00 | 9,890.00 | 11,850.00 | 11,850.00 | 20.92% | 11,801,100 |
| Apr 28, 2026 | 9,660.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.45% | 756,889 |
| Apr 27, 2026 | 9,420.00 | 9,790.00 | 9,300.00 | 9,660.00 | 9,660.00 | 3.43% | 692,049 |
| Apr 24, 2026 | 9,050.00 | 9,410.00 | 9,050.00 | 9,340.00 | 9,340.00 | 4.12% | 604,318 |
| Apr 23, 2026 | 9,280.00 | 9,280.00 | 8,860.00 | 8,970.00 | 8,970.00 | -3.24% | 541,737 |
| Apr 22, 2026 | 9,300.00 | 9,340.00 | 8,960.00 | 9,270.00 | 9,270.00 | 0.22% | 318,787 |
| Apr 21, 2026 | 9,080.00 | 9,600.00 | 9,070.00 | 9,250.00 | 9,250.00 | 2.78% | 711,255 |
| Apr 20, 2026 | 9,100.00 | 9,300.00 | 8,790.00 | 9,000.00 | 9,000.00 | -1.10% | 477,377 |
| Apr 17, 2026 | 8,500.00 | 9,550.00 | 8,360.00 | 9,100.00 | 9,100.00 | 8.33% | 1,507,182 |
| Apr 16, 2026 | 8,330.00 | 8,460.00 | 8,160.00 | 8,400.00 | 8,400.00 | 1.33% | 237,397 |
| Apr 15, 2026 | 8,130.00 | 8,380.00 | 8,130.00 | 8,290.00 | 8,290.00 | 2.85% | 232,800 |
| Apr 14, 2026 | 8,100.00 | 8,140.00 | 8,010.00 | 8,060.00 | 8,060.00 | 1.51% | 95,296 |
| Apr 13, 2026 | 8,070.00 | 8,120.00 | 7,890.00 | 7,940.00 | 7,940.00 | -1.85% | 117,886 |
| Apr 10, 2026 | 7,990.00 | 8,160.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.38% | 109,557 |
| Apr 9, 2026 | 8,150.00 | 8,170.00 | 7,920.00 | 7,980.00 | 7,980.00 | -2.09% | 125,919 |
| Apr 8, 2026 | 8,070.00 | 8,170.00 | 8,000.00 | 8,150.00 | 8,150.00 | 4.49% | 185,254 |
| Apr 7, 2026 | 7,750.00 | 8,170.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.64% | 181,749 |
| Apr 6, 2026 | 7,900.00 | 8,170.00 | 7,810.00 | 7,850.00 | 7,850.00 | 0.38% | 192,055 |
| Apr 3, 2026 | 7,700.00 | 7,820.00 | 7,640.00 | 7,820.00 | 7,820.00 | 3.03% | 89,839 |
| Apr 2, 2026 | 8,030.00 | 8,130.00 | 7,500.00 | 7,590.00 | 7,590.00 | -5.24% | 208,736 |
| Apr 1, 2026 | 7,830.00 | 8,090.00 | 7,810.00 | 8,010.00 | 8,010.00 | 4.03% | 160,758 |
| Mar 31, 2026 | 7,900.00 | 8,060.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 126,198 |
| Mar 30, 2026 | 7,970.00 | 7,970.00 | 7,540.00 | 7,900.00 | 7,900.00 | -1.00% | 87,807 |
| Mar 27, 2026 | 7,880.00 | 8,150.00 | 7,670.00 | 7,980.00 | 7,980.00 | 1.27% | 132,293 |
| Mar 26, 2026 | 8,080.00 | 8,130.00 | 7,800.00 | 7,880.00 | 7,880.00 | -2.11% | 132,519 |
| Mar 25, 2026 | 7,950.00 | 8,110.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1.64% | 122,695 |
| Mar 24, 2026 | 7,910.00 | 8,000.00 | 7,700.00 | 7,920.00 | 7,920.00 | 2.86% | 104,665 |
| Mar 23, 2026 | 8,070.00 | 8,070.00 | 7,700.00 | 7,700.00 | 7,700.00 | -4.58% | 151,882 |
| Mar 20, 2026 | 7,830.00 | 8,080.00 | 7,830.00 | 8,070.00 | 8,070.00 | 3.20% | 123,965 |
| Mar 19, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,820.00 | 7,820.00 | -2.86% | 137,222 |
| Mar 18, 2026 | 8,030.00 | 8,190.00 | 7,950.00 | 8,050.00 | 8,050.00 | 0.75% | 101,974 |
| Mar 17, 2026 | 7,900.00 | 8,160.00 | 7,880.00 | 7,990.00 | 7,990.00 | 2.17% | 118,993 |
| 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% | 103,785 |
| 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% | 140,647 |
| Mar 9, 2026 | 7,750.00 | 8,030.00 | 7,560.00 | 7,830.00 | 7,830.00 | -6.12% | 234,300 |
| Mar 6, 2026 | 8,170.00 | 8,480.00 | 7,850.00 | 8,340.00 | 8,340.00 | 1.96% | 182,837 |