ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 44,050
-1,100 (-2.44%)
Last updated: Jul 31, 2025
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 47,150.00 | 47,300.00 | 44,700.00 | 45,750.00 | 45,750.00 | 2.12% | 429,458 |
| Jul 22, 2025 | 46,200.00 | 46,850.00 | 44,450.00 | 44,800.00 | 44,800.00 | -3.76% | 350,641 |
| Jul 21, 2025 | 46,250.00 | 47,300.00 | 45,700.00 | 46,550.00 | 46,550.00 | 1.31% | 422,751 |
| Jul 18, 2025 | 42,350.00 | 47,350.00 | 42,100.00 | 45,950.00 | 45,950.00 | 11.66% | 1,876,144 |
| Jul 17, 2025 | 41,050.00 | 41,600.00 | 40,350.00 | 41,150.00 | 41,150.00 | 0.49% | 143,758 |
| Jul 16, 2025 | 41,800.00 | 41,900.00 | 40,900.00 | 40,950.00 | 40,950.00 | -0.97% | 110,770 |
| Jul 15, 2025 | 41,650.00 | 41,850.00 | 40,650.00 | 41,350.00 | 41,350.00 | -0.48% | 182,255 |
| Jul 14, 2025 | 42,700.00 | 42,700.00 | 41,400.00 | 41,550.00 | 41,550.00 | -2.58% | 162,541 |
| Jul 11, 2025 | 42,550.00 | 43,600.00 | 42,100.00 | 42,650.00 | 42,650.00 | 0.47% | 245,708 |
| Jul 10, 2025 | 42,500.00 | 42,750.00 | 41,800.00 | 42,450.00 | 42,450.00 | 0.24% | 178,692 |
| Jul 9, 2025 | 42,750.00 | 42,950.00 | 41,900.00 | 42,350.00 | 42,350.00 | 1.19% | 109,306 |
| Jul 8, 2025 | 41,750.00 | 42,800.00 | 41,650.00 | 41,850.00 | 41,850.00 | -0.71% | 128,381 |
| Jul 7, 2025 | 43,850.00 | 43,900.00 | 41,900.00 | 42,150.00 | 42,150.00 | -2.43% | 151,445 |
| Jul 4, 2025 | 44,300.00 | 44,350.00 | 43,200.00 | 43,200.00 | 43,200.00 | -4.00% | 192,344 |
| Jul 3, 2025 | 43,750.00 | 45,450.00 | 43,100.00 | 45,000.00 | 45,000.00 | 4.90% | 411,207 |
| Jul 2, 2025 | 42,750.00 | 42,900.00 | 41,550.00 | 42,900.00 | 42,900.00 | 1.18% | 164,078 |
| Jul 1, 2025 | 42,650.00 | 43,950.00 | 42,250.00 | 42,400.00 | 42,400.00 | 0.12% | 227,623 |
| Jun 30, 2025 | 43,700.00 | 44,650.00 | 42,100.00 | 42,350.00 | 42,350.00 | -2.87% | 220,069 |
| Jun 27, 2025 | 45,950.00 | 46,150.00 | 43,450.00 | 43,600.00 | 43,600.00 | -3.22% | 316,482 |
| Jun 26, 2025 | 45,850.00 | 49,700.00 | 44,100.00 | 45,050.00 | 45,050.00 | 6.12% | 1,536,878 |
| Jun 25, 2025 | 42,700.00 | 42,750.00 | 41,550.00 | 42,450.00 | 42,450.00 | -1.28% | 255,071 |
| Jun 24, 2025 | 40,250.00 | 43,500.00 | 40,250.00 | 43,000.00 | 43,000.00 | 8.72% | 666,050 |
| Jun 23, 2025 | 39,900.00 | 40,200.00 | 38,850.00 | 39,550.00 | 39,550.00 | -3.06% | 202,739 |
| Jun 20, 2025 | 39,550.00 | 41,500.00 | 38,900.00 | 40,800.00 | 40,800.00 | 3.42% | 343,432 |
| Jun 19, 2025 | 39,300.00 | 39,700.00 | 38,500.00 | 39,450.00 | 39,450.00 | 1.41% | 180,603 |
| Jun 18, 2025 | 39,000.00 | 40,200.00 | 38,750.00 | 38,900.00 | 38,900.00 | -1.14% | 185,309 |
| Jun 17, 2025 | 39,150.00 | 40,450.00 | 38,550.00 | 39,350.00 | 39,350.00 | 0.51% | 194,018 |
| Jun 16, 2025 | 40,400.00 | 40,400.00 | 38,600.00 | 39,150.00 | 39,150.00 | -3.45% | 339,753 |
| Jun 13, 2025 | 41,350.00 | 41,400.00 | 39,600.00 | 40,550.00 | 40,550.00 | -2.87% | 316,337 |
| Jun 12, 2025 | 41,750.00 | 43,050.00 | 41,000.00 | 41,750.00 | 41,750.00 | 0.85% | 323,428 |
| Jun 11, 2025 | 40,200.00 | 42,100.00 | 40,200.00 | 41,400.00 | 41,400.00 | 3.63% | 274,565 |
| Jun 10, 2025 | 40,750.00 | 41,250.00 | 39,800.00 | 39,950.00 | 39,950.00 | -1.96% | 194,847 |
| Jun 9, 2025 | 41,300.00 | 41,350.00 | 40,050.00 | 40,750.00 | 40,750.00 | -1.81% | 193,107 |
| Jun 5, 2025 | 41,450.00 | 42,250.00 | 40,800.00 | 41,500.00 | 41,500.00 | 0.24% | 201,813 |
| Jun 4, 2025 | 41,300.00 | 43,300.00 | 41,250.00 | 41,400.00 | 41,400.00 | 1.60% | 356,366 |
| Jun 2, 2025 | 43,000.00 | 43,100.00 | 40,600.00 | 40,750.00 | 40,750.00 | 0.62% | 338,459 |
| May 30, 2025 | 41,450.00 | 41,450.00 | 39,500.00 | 40,500.00 | 40,500.00 | -3.46% | 164,353 |
| May 29, 2025 | 42,750.00 | 42,800.00 | 41,300.00 | 41,950.00 | 41,950.00 | -0.94% | 208,406 |
| May 28, 2025 | 40,550.00 | 42,750.00 | 39,700.00 | 42,350.00 | 42,350.00 | 6.01% | 444,050 |
| May 27, 2025 | 40,300.00 | 40,300.00 | 38,800.00 | 39,950.00 | 39,950.00 | -0.62% | 167,327 |
| May 26, 2025 | 38,050.00 | 41,750.00 | 38,050.00 | 40,200.00 | 40,200.00 | 4.01% | 276,345 |
| May 23, 2025 | 41,400.00 | 41,400.00 | 38,550.00 | 38,650.00 | 38,650.00 | -5.27% | 215,572 |
| May 22, 2025 | 40,600.00 | 41,350.00 | 39,600.00 | 40,800.00 | 40,800.00 | 1.37% | 232,308 |