ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 11,160
-140 (-1.24%)
Sep 3, 2026, 3:30 PM KST
ISU Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 12,250.00 | 12,370.00 | 11,300.00 | 11,300.00 | 11,300.00 | -10.39% | 710,307 |
| Sep 1, 2026 | 12,190.00 | 12,920.00 | 11,960.00 | 12,610.00 | 12,610.00 | 3.45% | 600,124 |
| Aug 31, 2026 | 12,000.00 | 12,280.00 | 11,650.00 | 12,190.00 | 12,190.00 | 0.58% | 365,215 |
| Aug 28, 2026 | 11,850.00 | 12,260.00 | 11,500.00 | 12,120.00 | 12,120.00 | 2.02% | 418,504 |
| Aug 27, 2026 | 12,130.00 | 12,390.00 | 11,730.00 | 11,880.00 | 11,880.00 | -1.57% | 549,360 |
| Aug 26, 2026 | 11,820.00 | 12,180.00 | 11,540.00 | 12,070.00 | 12,070.00 | 1.77% | 416,553 |
| Aug 25, 2026 | 12,060.00 | 12,060.00 | 11,500.00 | 11,860.00 | 11,860.00 | -1.66% | 422,637 |
| Aug 24, 2026 | 12,000.00 | 12,420.00 | 11,600.00 | 12,060.00 | 12,060.00 | 1.52% | 507,629 |
| Aug 21, 2026 | 12,970.00 | 13,100.00 | 11,880.00 | 11,880.00 | 11,880.00 | -10.27% | 834,007 |
| Aug 20, 2026 | 12,900.00 | 13,540.00 | 12,610.00 | 13,240.00 | 13,240.00 | 4.01% | 680,871 |
| Aug 19, 2026 | 13,130.00 | 13,430.00 | 12,590.00 | 12,730.00 | 12,730.00 | -6.19% | 692,456 |
| Aug 18, 2026 | 16,650.00 | 16,660.00 | 13,570.00 | 13,570.00 | 13,570.00 | -13.29% | 2,328,818 |
| Aug 14, 2026 | 15,500.00 | 15,900.00 | 14,730.00 | 15,650.00 | 15,650.00 | 1.69% | 1,142,052 |
| Aug 13, 2026 | 14,400.00 | 15,690.00 | 13,980.00 | 15,390.00 | 15,390.00 | 6.88% | 1,101,162 |
| Aug 12, 2026 | 14,560.00 | 14,660.00 | 14,110.00 | 14,400.00 | 14,400.00 | -1.10% | 410,807 |
| Aug 11, 2026 | 14,860.00 | 15,300.00 | 14,400.00 | 14,560.00 | 14,560.00 | -2.02% | 444,139 |
| Aug 10, 2026 | 14,510.00 | 15,260.00 | 14,300.00 | 14,860.00 | 14,860.00 | 3.92% | 687,530 |
| 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% | 784,175 |
| Aug 3, 2026 | 12,120.00 | 12,880.00 | 11,830.00 | 12,150.00 | 12,150.00 | -2.02% | 316,919 |
| 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% | 309,716 |
| Jul 29, 2026 | 12,260.00 | 12,580.00 | 10,460.00 | 11,090.00 | 11,090.00 | -9.47% | 604,369 |
| Jul 28, 2026 | 13,100.00 | 13,340.00 | 12,150.00 | 12,250.00 | 12,250.00 | -10.06% | 419,886 |
| Jul 27, 2026 | 14,180.00 | 14,550.00 | 13,170.00 | 13,620.00 | 13,620.00 | -3.95% | 424,062 |
| 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% | 350,504 |
| Jul 15, 2026 | 14,230.00 | 14,860.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.86% | 510,241 |
| Jul 14, 2026 | 13,930.00 | 14,200.00 | 13,250.00 | 14,000.00 | 14,000.00 | 1.30% | 561,009 |
| Jul 13, 2026 | 13,500.00 | 14,990.00 | 13,080.00 | 13,820.00 | 13,820.00 | 1.99% | 1,224,540 |
| Jul 10, 2026 | 12,650.00 | 13,770.00 | 12,490.00 | 13,550.00 | 13,550.00 | 8.31% | 525,825 |
| Jul 9, 2026 | 12,040.00 | 14,130.00 | 12,040.00 | 12,510.00 | 12,510.00 | 3.90% | 1,140,022 |
| Jul 8, 2026 | 12,300.00 | 12,760.00 | 11,750.00 | 12,040.00 | 12,040.00 | -5.94% | 449,737 |
| 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% | 1,981,028 |
| Jul 2, 2026 | 13,230.00 | 13,800.00 | 12,070.00 | 13,550.00 | 13,550.00 | 2.42% | 592,632 |
| Jul 1, 2026 | 13,340.00 | 13,950.00 | 12,880.00 | 13,230.00 | 13,230.00 | -0.82% | 407,182 |
| Jun 30, 2026 | 12,860.00 | 13,560.00 | 12,100.00 | 13,340.00 | 13,340.00 | 3.73% | 526,370 |
| Jun 29, 2026 | 11,150.00 | 13,220.00 | 10,880.00 | 12,860.00 | 12,860.00 | 13.70% | 707,486 |
| Jun 26, 2026 | 12,050.00 | 12,050.00 | 10,270.00 | 11,310.00 | 11,310.00 | -6.68% | 617,058 |
| Jun 25, 2026 | 11,600.00 | 12,990.00 | 11,310.00 | 12,120.00 | 12,120.00 | 4.66% | 564,161 |
| Jun 24, 2026 | 11,400.00 | 12,200.00 | 11,100.00 | 11,580.00 | 11,580.00 | -0.60% | 538,422 |
| Jun 23, 2026 | 13,070.00 | 13,070.00 | 11,630.00 | 11,650.00 | 11,650.00 | -10.86% | 481,974 |