ISU Chemical Co., Ltd (KRX:005950)
South Korea · Delayed Price · Currency is KRW 8,980.00
-210.00 (-2.29%)
Nov 12, 2026, 3:30 PM KST
ISU Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9,190.00 | 9,310.00 | 8,790.00 | 8,980.00 | 8,980.00 | -2.29% | 191,531 |
| Nov 11, 2026 | 8,840.00 | 9,240.00 | 8,810.00 | 9,190.00 | 9,190.00 | 3.37% | 161,542 |
| Nov 10, 2026 | 8,680.00 | 9,020.00 | 8,680.00 | 8,890.00 | 8,890.00 | 4.96% | 209,887 |
| Nov 9, 2026 | 8,170.00 | 8,790.00 | 8,020.00 | 8,470.00 | 8,470.00 | 3.67% | 295,290 |
| Nov 6, 2026 | 8,050.00 | 8,560.00 | 7,800.00 | 8,170.00 | 8,170.00 | -5.88% | 301,176 |
| Nov 5, 2026 | 9,430.00 | 9,430.00 | 8,590.00 | 8,680.00 | 8,680.00 | -3.34% | 343,010 |
| Nov 4, 2026 | 8,580.00 | 9,070.00 | 8,230.00 | 8,980.00 | 8,980.00 | 5.65% | 500,947 |
| Nov 3, 2026 | 9,080.00 | 9,100.00 | 8,470.00 | 8,500.00 | 8,500.00 | -6.59% | 277,411 |
| Nov 2, 2026 | 8,910.00 | 9,400.00 | 8,850.00 | 9,100.00 | 9,100.00 | 4.24% | 361,946 |
| Oct 30, 2026 | 8,960.00 | 8,970.00 | 8,540.00 | 8,730.00 | 8,730.00 | -2.89% | 220,028 |
| Oct 29, 2026 | 9,360.00 | 9,430.00 | 8,890.00 | 8,990.00 | 8,990.00 | -4.26% | 287,647 |
| Oct 28, 2026 | 9,240.00 | 9,450.00 | 9,130.00 | 9,390.00 | 9,390.00 | 2.62% | 247,079 |
| Oct 27, 2026 | 8,980.00 | 9,320.00 | 8,980.00 | 9,150.00 | 9,150.00 | 3.86% | 190,896 |
| Oct 26, 2026 | 9,250.00 | 9,400.00 | 8,780.00 | 8,810.00 | 8,810.00 | -6.97% | 288,532 |
| Oct 23, 2026 | 9,210.00 | 9,730.00 | 9,050.00 | 9,470.00 | 9,470.00 | 0.74% | 359,018 |
| Oct 22, 2026 | 9,880.00 | 10,000.00 | 9,270.00 | 9,400.00 | 9,400.00 | -4.86% | 280,937 |
| Oct 21, 2026 | 9,900.00 | 10,170.00 | 9,860.00 | 9,880.00 | 9,880.00 | 1.23% | 143,909 |
| Oct 20, 2026 | 10,570.00 | 10,780.00 | 9,700.00 | 9,760.00 | 9,760.00 | -8.79% | 381,803 |
| Oct 19, 2026 | 9,610.00 | 10,750.00 | 9,610.00 | 10,700.00 | 10,700.00 | 7.54% | 325,416 |
| Oct 16, 2026 | 9,830.00 | 10,260.00 | 9,630.00 | 9,950.00 | 9,950.00 | 2.58% | 220,882 |
| Oct 15, 2026 | 10,000.00 | 10,330.00 | 9,450.00 | 9,700.00 | 9,700.00 | -9.01% | 436,950 |
| Oct 14, 2026 | 10,310.00 | 10,930.00 | 10,310.00 | 10,660.00 | 10,660.00 | 2.90% | 359,493 |
| Oct 13, 2026 | 10,530.00 | 10,690.00 | 9,880.00 | 10,360.00 | 10,360.00 | -4.34% | 376,331 |
| Oct 12, 2026 | 11,360.00 | 11,640.00 | 10,740.00 | 10,830.00 | 10,830.00 | -4.07% | 370,760 |
| Oct 8, 2026 | 11,470.00 | 11,600.00 | 11,240.00 | 11,290.00 | 11,290.00 | -1.40% | 190,999 |
| Oct 7, 2026 | 11,830.00 | 11,830.00 | 11,450.00 | 11,450.00 | 11,450.00 | -3.29% | 184,013 |
| Oct 6, 2026 | 11,750.00 | 11,990.00 | 11,520.00 | 11,840.00 | 11,840.00 | 2.78% | 359,580 |
| Oct 2, 2026 | 11,380.00 | 11,880.00 | 11,290.00 | 11,520.00 | 11,520.00 | 1.77% | 379,875 |
| Oct 1, 2026 | 11,220.00 | 11,420.00 | 10,920.00 | 11,320.00 | 11,320.00 | 1.80% | 284,966 |
| Sep 30, 2026 | 10,730.00 | 11,450.00 | 10,720.00 | 11,120.00 | 11,120.00 | 6.01% | 550,726 |
| Sep 29, 2026 | 10,880.00 | 10,980.00 | 10,340.00 | 10,490.00 | 10,490.00 | -3.94% | 320,812 |
| Sep 28, 2026 | 10,680.00 | 11,020.00 | 10,550.00 | 10,920.00 | 10,920.00 | 3.21% | 243,627 |
| Sep 23, 2026 | 10,620.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | -0.09% | 122,329 |
| Sep 22, 2026 | 10,790.00 | 11,140.00 | 10,580.00 | 10,590.00 | 10,590.00 | -0.09% | 250,014 |
| 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 |