ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 10,580
-10 (-0.09%)
Sep 23, 2026, 3:30 PM KST
ISU Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,620.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | -0.09% | 113,834 |
| Sep 22, 2026 | 10,790.00 | 11,140.00 | 10,580.00 | 10,590.00 | 10,590.00 | -0.09% | 241,238 |
| Sep 21, 2026 | 10,910.00 | 10,910.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.58% | 220,135 |
| Sep 18, 2026 | 11,200.00 | 11,250.00 | 10,740.00 | 10,770.00 | 10,770.00 | -2.45% | 253,421 |
| Sep 17, 2026 | 11,080.00 | 11,490.00 | 11,030.00 | 11,040.00 | 11,040.00 | - | 188,006 |
| Sep 16, 2026 | 11,310.00 | 11,310.00 | 10,860.00 | 11,040.00 | 11,040.00 | -1.95% | 264,116 |
| Sep 15, 2026 | 11,160.00 | 11,560.00 | 11,010.00 | 11,260.00 | 11,260.00 | 1.90% | 212,729 |
| Sep 14, 2026 | 11,360.00 | 11,360.00 | 11,010.00 | 11,050.00 | 11,050.00 | -2.73% | 242,808 |
| Sep 11, 2026 | 11,450.00 | 11,690.00 | 11,350.00 | 11,360.00 | 11,360.00 | -2.32% | 260,369 |
| Sep 10, 2026 | 12,080.00 | 12,170.00 | 11,390.00 | 11,630.00 | 11,630.00 | -3.96% | 668,635 |
| Sep 9, 2026 | 11,880.00 | 12,240.00 | 11,750.00 | 12,110.00 | 12,110.00 | 1.94% | 437,076 |
| Sep 8, 2026 | 11,900.00 | 12,050.00 | 11,680.00 | 11,880.00 | 11,880.00 | 1.37% | 400,622 |
| Sep 7, 2026 | 11,930.00 | 12,200.00 | 11,680.00 | 11,720.00 | 11,720.00 | -0.51% | 248,953 |
| Sep 4, 2026 | 11,210.00 | 11,820.00 | 11,160.00 | 11,780.00 | 11,780.00 | 5.56% | 427,285 |
| Sep 3, 2026 | 11,500.00 | 11,580.00 | 10,800.00 | 11,160.00 | 11,160.00 | -1.24% | 389,342 |
| Sep 2, 2026 | 12,250.00 | 12,370.00 | 11,300.00 | 11,300.00 | 11,300.00 | -10.39% | 720,644 |
| 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% | 422,950 |
| Aug 27, 2026 | 12,130.00 | 12,390.00 | 11,730.00 | 11,880.00 | 11,880.00 | -1.57% | 551,627 |
| Aug 26, 2026 | 11,820.00 | 12,180.00 | 11,540.00 | 12,070.00 | 12,070.00 | 1.77% | 420,105 |
| 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 |