ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 14,860
+560 (3.92%)
At close: Aug 10, 2026
ISU Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 14,510.00 | 15,260.00 | 14,300.00 | 14,860.00 | 14,860.00 | 3.92% | 683,338 |
| Aug 7, 2026 | 13,710.00 | 14,550.00 | 13,340.00 | 14,300.00 | 14,300.00 | 4.38% | 600,055 |
| Aug 6, 2026 | 13,020.00 | 14,110.00 | 12,760.00 | 13,700.00 | 13,700.00 | 3.40% | 420,778 |
| Aug 5, 2026 | 13,620.00 | 14,000.00 | 13,230.00 | 13,250.00 | 13,250.00 | -2.57% | 338,714 |
| Aug 4, 2026 | 12,380.00 | 14,250.00 | 12,380.00 | 13,600.00 | 13,600.00 | 11.93% | 780,665 |
| Aug 3, 2026 | 12,120.00 | 12,880.00 | 11,830.00 | 12,150.00 | 12,150.00 | -2.02% | 315,829 |
| Jul 31, 2026 | 12,000.00 | 12,530.00 | 11,650.00 | 12,400.00 | 12,400.00 | 8.39% | 424,842 |
| Jul 30, 2026 | 10,680.00 | 12,100.00 | 10,640.00 | 11,440.00 | 11,440.00 | 3.16% | 308,166 |
| Jul 29, 2026 | 12,260.00 | 12,580.00 | 10,460.00 | 11,090.00 | 11,090.00 | -9.47% | 601,088 |
| Jul 28, 2026 | 13,100.00 | 13,340.00 | 12,150.00 | 12,250.00 | 12,250.00 | -10.06% | 419,017 |
| Jul 27, 2026 | 14,180.00 | 14,550.00 | 13,170.00 | 13,620.00 | 13,620.00 | -3.95% | 423,094 |
| Jul 24, 2026 | 14,840.00 | 15,320.00 | 14,050.00 | 14,180.00 | 14,180.00 | -4.51% | 706,412 |
| Jul 23, 2026 | 13,450.00 | 15,700.00 | 13,450.00 | 14,850.00 | 14,850.00 | 10.82% | 1,477,696 |
| Jul 22, 2026 | 12,810.00 | 13,890.00 | 12,810.00 | 13,400.00 | 13,400.00 | 6.35% | 447,447 |
| Jul 21, 2026 | 12,050.00 | 12,670.00 | 11,730.00 | 12,600.00 | 12,600.00 | 3.70% | 375,419 |
| Jul 20, 2026 | 12,380.00 | 12,830.00 | 12,130.00 | 12,150.00 | 12,150.00 | -6.03% | 246,534 |
| Jul 16, 2026 | 13,570.00 | 13,920.00 | 12,630.00 | 12,930.00 | 12,930.00 | -4.93% | 347,699 |
| Jul 15, 2026 | 14,230.00 | 14,860.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 504,145 |
| Jul 14, 2026 | 13,930.00 | 14,200.00 | 13,250.00 | 14,000.00 | 14,000.00 | 1.30% | 505,128 |
| Jul 13, 2026 | 13,500.00 | 14,990.00 | 13,080.00 | 13,820.00 | 13,820.00 | 1.99% | 1,221,759 |
| Jul 10, 2026 | 12,650.00 | 13,770.00 | 12,490.00 | 13,550.00 | 13,550.00 | 8.31% | 523,422 |
| Jul 9, 2026 | 12,040.00 | 14,130.00 | 12,040.00 | 12,510.00 | 12,510.00 | 3.90% | 1,133,514 |
| Jul 8, 2026 | 12,300.00 | 12,760.00 | 11,750.00 | 12,040.00 | 12,040.00 | -5.94% | 445,231 |
| Jul 7, 2026 | 13,380.00 | 13,380.00 | 12,200.00 | 12,800.00 | 12,800.00 | -3.76% | 426,210 |
| Jul 6, 2026 | 14,610.00 | 15,770.00 | 12,320.00 | 13,300.00 | 13,300.00 | -5.81% | 1,334,452 |
| Jul 3, 2026 | 13,600.00 | 15,750.00 | 13,600.00 | 14,120.00 | 14,120.00 | 4.21% | 1,970,613 |
| Jul 2, 2026 | 13,230.00 | 13,800.00 | 12,070.00 | 13,550.00 | 13,550.00 | 2.42% | 588,047 |
| Jul 1, 2026 | 13,340.00 | 13,950.00 | 12,880.00 | 13,230.00 | 13,230.00 | -0.82% | 405,110 |
| Jun 30, 2026 | 12,860.00 | 13,560.00 | 12,100.00 | 13,340.00 | 13,340.00 | 3.73% | 524,913 |
| Jun 29, 2026 | 11,150.00 | 13,220.00 | 10,880.00 | 12,860.00 | 12,860.00 | 13.70% | 706,464 |
| Jun 26, 2026 | 12,050.00 | 12,050.00 | 10,270.00 | 11,310.00 | 11,310.00 | -6.68% | 616,229 |
| Jun 25, 2026 | 11,600.00 | 12,990.00 | 11,310.00 | 12,120.00 | 12,120.00 | 4.66% | 563,161 |
| Jun 24, 2026 | 11,400.00 | 12,200.00 | 11,100.00 | 11,580.00 | 11,580.00 | -0.60% | 538,170 |
| Jun 23, 2026 | 13,070.00 | 13,070.00 | 11,630.00 | 11,650.00 | 11,650.00 | -10.86% | 477,626 |
| Jun 22, 2026 | 13,370.00 | 13,830.00 | 12,600.00 | 13,070.00 | 13,070.00 | -2.46% | 599,986 |
| Jun 19, 2026 | 14,400.00 | 14,400.00 | 12,820.00 | 13,400.00 | 13,400.00 | -8.16% | 962,824 |
| Jun 18, 2026 | 13,800.00 | 14,950.00 | 12,890.00 | 14,590.00 | 14,590.00 | 4.89% | 1,306,963 |
| Jun 17, 2026 | 14,280.00 | 14,460.00 | 13,530.00 | 13,910.00 | 13,910.00 | -1.90% | 716,238 |
| Jun 16, 2026 | 15,530.00 | 15,670.00 | 14,000.00 | 14,180.00 | 14,180.00 | -7.56% | 930,529 |
| Jun 15, 2026 | 16,950.00 | 17,590.00 | 14,750.00 | 15,340.00 | 15,340.00 | -8.14% | 1,396,820 |
| Jun 12, 2026 | 14,910.00 | 17,990.00 | 14,740.00 | 16,700.00 | 16,700.00 | 9.72% | 3,187,139 |
| Jun 11, 2026 | 12,310.00 | 15,750.00 | 11,910.00 | 15,220.00 | 15,220.00 | 23.64% | 3,637,616 |
| Jun 10, 2026 | 12,140.00 | 12,690.00 | 11,460.00 | 12,310.00 | 12,310.00 | 5.94% | 959,393 |
| Jun 9, 2026 | 11,300.00 | 11,770.00 | 10,420.00 | 11,620.00 | 11,620.00 | 5.73% | 639,331 |
| Jun 8, 2026 | 11,300.00 | 11,880.00 | 10,830.00 | 10,990.00 | 10,990.00 | -10.21% | 813,034 |
| Jun 5, 2026 | 11,900.00 | 12,430.00 | 11,000.00 | 12,240.00 | 12,240.00 | 0.91% | 734,533 |
| Jun 4, 2026 | 12,890.00 | 13,350.00 | 11,850.00 | 12,130.00 | 12,130.00 | -4.64% | 832,458 |
| Jun 2, 2026 | 13,250.00 | 13,490.00 | 12,610.00 | 12,720.00 | 12,720.00 | -4.00% | 628,168 |
| Jun 1, 2026 | 13,800.00 | 14,120.00 | 12,950.00 | 13,250.00 | 13,250.00 | -4.19% | 1,059,981 |
| May 29, 2026 | 15,980.00 | 15,980.00 | 13,600.00 | 13,830.00 | 13,830.00 | -11.06% | 1,603,526 |