ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 47,150
+500 (1.07%)
At close: Oct 2, 2025
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 47,150.00 | 47,600.00 | 46,800.00 | 47,150.00 | 47,150.00 | 1.07% | 203,252 |
| Oct 1, 2025 | 46,700.00 | 47,200.00 | 46,300.00 | 46,650.00 | 46,650.00 | 0.43% | 112,155 |
| Sep 30, 2025 | 47,000.00 | 47,150.00 | 46,350.00 | 46,450.00 | 46,450.00 | -0.64% | 123,673 |
| Sep 29, 2025 | 48,750.00 | 49,000.00 | 46,750.00 | 46,750.00 | 46,750.00 | -0.64% | 206,476 |
| Sep 26, 2025 | 48,800.00 | 48,850.00 | 46,500.00 | 47,050.00 | 47,050.00 | -4.76% | 311,715 |
| Sep 25, 2025 | 50,400.00 | 50,800.00 | 48,800.00 | 49,400.00 | 49,400.00 | - | 334,299 |
| Sep 24, 2025 | 51,600.00 | 51,700.00 | 48,800.00 | 49,400.00 | 49,400.00 | -3.52% | 441,621 |
| Sep 23, 2025 | 45,650.00 | 52,000.00 | 45,400.00 | 51,200.00 | 51,200.00 | 12.28% | 1,444,673 |
| Sep 22, 2025 | 45,800.00 | 46,750.00 | 45,350.00 | 45,600.00 | 45,600.00 | -0.65% | 176,002 |
| Sep 19, 2025 | 46,550.00 | 46,550.00 | 45,650.00 | 45,900.00 | 45,900.00 | -1.92% | 144,624 |
| Sep 18, 2025 | 46,350.00 | 46,800.00 | 45,500.00 | 46,800.00 | 46,800.00 | 0.86% | 216,293 |
| Sep 17, 2025 | 46,200.00 | 47,050.00 | 45,500.00 | 46,400.00 | 46,400.00 | 2.09% | 360,738 |
| Sep 16, 2025 | 46,000.00 | 46,950.00 | 45,150.00 | 45,450.00 | 45,450.00 | 0.33% | 233,034 |
| Sep 15, 2025 | 46,350.00 | 46,450.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.77% | 156,575 |
| Sep 12, 2025 | 45,600.00 | 46,400.00 | 45,350.00 | 45,650.00 | 45,650.00 | 0.77% | 211,027 |
| Sep 11, 2025 | 45,250.00 | 45,400.00 | 44,600.00 | 45,300.00 | 45,300.00 | 0.55% | 172,693 |
| Sep 10, 2025 | 44,650.00 | 45,150.00 | 44,050.00 | 45,050.00 | 45,050.00 | 0.22% | 177,872 |
| Sep 9, 2025 | 45,400.00 | 45,600.00 | 44,500.00 | 44,950.00 | 44,950.00 | 1.47% | 158,487 |
| Sep 8, 2025 | 43,950.00 | 45,200.00 | 43,650.00 | 44,300.00 | 44,300.00 | 0.23% | 192,647 |
| Sep 5, 2025 | 44,650.00 | 44,650.00 | 43,750.00 | 44,200.00 | 44,200.00 | -1.12% | 131,811 |
| Sep 4, 2025 | 45,500.00 | 45,500.00 | 44,150.00 | 44,700.00 | 44,700.00 | 1.13% | 186,064 |
| Sep 3, 2025 | 44,150.00 | 44,500.00 | 43,500.00 | 44,200.00 | 44,200.00 | 1.61% | 135,092 |
| Sep 2, 2025 | 44,200.00 | 44,200.00 | 43,000.00 | 43,500.00 | 43,500.00 | -0.46% | 689,080 |
| Sep 1, 2025 | 44,400.00 | 44,800.00 | 43,200.00 | 43,700.00 | 43,700.00 | -2.13% | 141,115 |
| Aug 29, 2025 | 46,050.00 | 46,300.00 | 44,600.00 | 44,650.00 | 44,650.00 | -3.67% | 263,531 |
| Aug 28, 2025 | 47,200.00 | 47,400.00 | 45,500.00 | 46,350.00 | 46,350.00 | -2.32% | 209,235 |
| Aug 27, 2025 | 48,600.00 | 48,600.00 | 47,300.00 | 47,450.00 | 47,450.00 | -1.25% | 142,741 |
| Aug 26, 2025 | 47,250.00 | 49,250.00 | 47,000.00 | 48,050.00 | 48,050.00 | 2.13% | 365,733 |
| Aug 25, 2025 | 47,400.00 | 47,700.00 | 46,950.00 | 47,050.00 | 47,050.00 | 0.64% | 143,958 |
| Aug 22, 2025 | 47,650.00 | 48,300.00 | 46,700.00 | 46,750.00 | 46,750.00 | -2.81% | 201,071 |
| Aug 21, 2025 | 46,000.00 | 49,150.00 | 45,800.00 | 48,100.00 | 48,100.00 | 4.91% | 427,178 |
| Aug 20, 2025 | 45,000.00 | 46,600.00 | 44,650.00 | 45,850.00 | 45,850.00 | -0.54% | 192,119 |
| Aug 19, 2025 | 47,550.00 | 47,750.00 | 45,750.00 | 46,100.00 | 46,100.00 | -2.33% | 231,738 |
| Aug 18, 2025 | 47,950.00 | 48,000.00 | 46,550.00 | 47,200.00 | 47,200.00 | -2.88% | 214,471 |
| Aug 14, 2025 | 49,000.00 | 50,300.00 | 48,050.00 | 48,600.00 | 48,600.00 | 1.25% | 371,291 |
| Aug 13, 2025 | 49,850.00 | 49,850.00 | 47,550.00 | 48,000.00 | 48,000.00 | -1.94% | 277,521 |
| Aug 12, 2025 | 50,100.00 | 51,000.00 | 48,650.00 | 48,950.00 | 48,950.00 | -1.61% | 311,105 |
| Aug 11, 2025 | 50,200.00 | 51,700.00 | 49,650.00 | 49,750.00 | 49,750.00 | 1.02% | 566,094 |
| Aug 8, 2025 | 52,100.00 | 52,200.00 | 49,050.00 | 49,250.00 | 49,250.00 | -1.30% | 500,135 |
| Aug 7, 2025 | 50,400.00 | 50,700.00 | 49,450.00 | 49,900.00 | 49,900.00 | -2.35% | 424,847 |
| Aug 6, 2025 | 47,050.00 | 51,900.00 | 46,650.00 | 51,100.00 | 51,100.00 | 10.61% | 1,971,283 |
| Aug 5, 2025 | 42,900.00 | 46,850.00 | 42,550.00 | 46,200.00 | 46,200.00 | 9.48% | 650,805 |
| Aug 4, 2025 | 41,350.00 | 42,500.00 | 40,900.00 | 42,200.00 | 42,200.00 | 2.06% | 124,326 |
| Aug 1, 2025 | 43,500.00 | 43,500.00 | 41,350.00 | 41,350.00 | 41,350.00 | -6.45% | 306,893 |
| Jul 31, 2025 | 45,900.00 | 45,950.00 | 43,750.00 | 44,200.00 | 44,200.00 | -2.10% | 233,912 |
| Jul 30, 2025 | 44,350.00 | 46,200.00 | 44,350.00 | 45,150.00 | 45,150.00 | 1.12% | 316,124 |
| Jul 29, 2025 | 45,000.00 | 45,150.00 | 43,925.00 | 44,650.00 | 44,650.00 | -1.54% | 140,951 |
| Jul 28, 2025 | 44,650.00 | 45,900.00 | 44,450.00 | 45,350.00 | 45,350.00 | 1.68% | 220,483 |
| Jul 25, 2025 | 45,500.00 | 45,750.00 | 44,550.00 | 44,600.00 | 44,600.00 | -3.15% | 197,038 |
| Jul 24, 2025 | 45,400.00 | 46,650.00 | 45,100.00 | 46,050.00 | 46,050.00 | 0.66% | 294,426 |