ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 12,150
-780 (-6.03%)
At close: Jul 20, 2026
ISU Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 15,960.00 | 16,270.00 | 14,610.00 | 15,550.00 | 15,550.00 | -2.51% | 1,261,713 |
| May 27, 2026 | 16,650.00 | 17,330.00 | 15,700.00 | 15,950.00 | 15,950.00 | -3.39% | 1,582,594 |
| May 26, 2026 | 16,240.00 | 16,910.00 | 15,510.00 | 16,510.00 | 16,510.00 | 1.66% | 1,955,062 |
| May 22, 2026 | 15,750.00 | 17,940.00 | 15,730.00 | 16,240.00 | 16,240.00 | 2.46% | 4,076,230 |
| May 21, 2026 | 13,930.00 | 16,440.00 | 13,000.00 | 15,850.00 | 15,850.00 | 12.57% | 8,294,375 |
| May 20, 2026 | 12,330.00 | 14,400.00 | 12,330.00 | 14,080.00 | 14,080.00 | 15.41% | 11,079,630 |
| May 19, 2026 | 10,800.00 | 12,490.00 | 10,560.00 | 12,200.00 | 12,200.00 | 13.07% | 5,509,436 |
| May 18, 2026 | 10,430.00 | 11,800.00 | 10,080.00 | 10,790.00 | 10,790.00 | 7.79% | 4,131,142 |
| 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 |