ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 97,000
+12,000 (14.12%)
Mar 5, 2026, 3:30 PM KST
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96,300.00 | 99,500.00 | 94,100.00 | 97,000.00 | 97,000.00 | 14.12% | 483,169 |
| Mar 4, 2026 | 99,800.00 | 103,500.00 | 84,200.00 | 85,000.00 | 85,000.00 | -19.20% | 831,162 |
| Mar 3, 2026 | 111,500.00 | 119,000.00 | 105,000.00 | 105,200.00 | 105,200.00 | -8.68% | 856,161 |
| Feb 27, 2026 | 108,400.00 | 119,200.00 | 107,100.00 | 115,200.00 | 115,200.00 | 7.87% | 1,178,409 |
| Feb 26, 2026 | 107,500.00 | 112,000.00 | 105,000.00 | 106,800.00 | 106,800.00 | 2.59% | 775,012 |
| Feb 25, 2026 | 101,900.00 | 112,100.00 | 99,300.00 | 104,100.00 | 104,100.00 | 6.77% | 1,178,996 |
| Feb 24, 2026 | 98,700.00 | 101,800.00 | 97,300.00 | 97,500.00 | 97,500.00 | 1.14% | 561,563 |
| Feb 23, 2026 | 99,300.00 | 100,900.00 | 96,000.00 | 96,400.00 | 96,400.00 | -1.73% | 277,312 |
| Feb 20, 2026 | 100,000.00 | 101,300.00 | 98,000.00 | 98,100.00 | 98,100.00 | -2.68% | 247,041 |
| Feb 19, 2026 | 99,900.00 | 101,550.00 | 95,500.00 | 100,800.00 | 100,800.00 | 1.10% | 534,771 |
| Feb 13, 2026 | 99,800.00 | 101,400.00 | 98,300.00 | 99,700.00 | 99,700.00 | -2.92% | 246,904 |
| Feb 12, 2026 | 99,600.00 | 103,000.00 | 98,000.00 | 102,700.00 | 102,700.00 | 3.42% | 373,450 |
| Feb 11, 2026 | 100,400.00 | 102,100.00 | 99,000.00 | 99,300.00 | 99,300.00 | -1.19% | 258,281 |
| Feb 10, 2026 | 105,700.00 | 105,800.00 | 100,000.00 | 100,500.00 | 100,500.00 | -1.66% | 321,204 |
| Feb 9, 2026 | 105,700.00 | 105,700.00 | 100,600.00 | 102,200.00 | 102,200.00 | 2.20% | 375,243 |
| Feb 6, 2026 | 99,000.00 | 102,200.00 | 98,100.00 | 100,000.00 | 100,000.00 | -5.30% | 615,179 |
| Feb 5, 2026 | 118,400.00 | 118,900.00 | 103,900.00 | 105,600.00 | 105,600.00 | -13.58% | 1,297,661 |
| Feb 4, 2026 | 106,700.00 | 124,500.00 | 105,900.00 | 122,200.00 | 122,200.00 | 13.67% | 1,988,127 |
| Feb 3, 2026 | 107,300.00 | 111,100.00 | 101,000.00 | 107,500.00 | 107,500.00 | 3.76% | 875,572 |
| Feb 2, 2026 | 103,100.00 | 112,400.00 | 101,500.00 | 103,600.00 | 103,600.00 | -2.63% | 994,358 |
| Jan 30, 2026 | 109,400.00 | 113,000.00 | 103,800.00 | 106,400.00 | 106,400.00 | 1.92% | 1,027,830 |
| Jan 29, 2026 | 105,300.00 | 105,700.00 | 97,700.00 | 104,400.00 | 104,400.00 | -1.79% | 927,003 |
| Jan 28, 2026 | 105,000.00 | 108,000.00 | 102,800.00 | 106,300.00 | 106,300.00 | 1.92% | 797,969 |
| Jan 27, 2026 | 96,500.00 | 108,300.00 | 96,000.00 | 104,300.00 | 104,300.00 | 5.25% | 1,309,517 |
| Jan 26, 2026 | 100,200.00 | 103,800.00 | 97,200.00 | 99,100.00 | 99,100.00 | 2.59% | 1,067,520 |
| Jan 23, 2026 | 99,700.00 | 100,100.00 | 93,500.00 | 96,600.00 | 96,600.00 | -5.57% | 1,340,568 |
| Jan 22, 2026 | 93,100.00 | 111,900.00 | 91,300.00 | 102,300.00 | 102,300.00 | 16.25% | 4,886,661 |
| Jan 21, 2026 | 81,700.00 | 89,200.00 | 78,700.00 | 88,000.00 | 88,000.00 | 5.39% | 2,476,533 |
| Jan 20, 2026 | 81,400.00 | 89,200.00 | 79,000.00 | 83,500.00 | 83,500.00 | 6.78% | 3,300,813 |
| Jan 19, 2026 | 61,000.00 | 78,200.00 | 61,000.00 | 78,200.00 | 78,200.00 | 29.90% | 3,209,438 |
| Jan 16, 2026 | 61,300.00 | 62,000.00 | 59,700.00 | 60,200.00 | 60,200.00 | -3.22% | 287,245 |
| Jan 15, 2026 | 60,000.00 | 62,700.00 | 59,400.00 | 62,200.00 | 62,200.00 | 3.84% | 336,594 |
| Jan 14, 2026 | 61,800.00 | 62,100.00 | 59,000.00 | 59,900.00 | 59,900.00 | -4.47% | 371,215 |
| Jan 13, 2026 | 60,600.00 | 63,000.00 | 59,000.00 | 62,700.00 | 62,700.00 | 5.20% | 502,754 |
| Jan 12, 2026 | 57,600.00 | 61,300.00 | 57,100.00 | 59,600.00 | 59,600.00 | 3.65% | 407,370 |
| Jan 9, 2026 | 58,100.00 | 58,100.00 | 56,500.00 | 57,500.00 | 57,500.00 | -0.52% | 202,721 |
| Jan 8, 2026 | 58,300.00 | 59,000.00 | 57,100.00 | 57,800.00 | 57,800.00 | -0.34% | 183,633 |
| Jan 7, 2026 | 61,000.00 | 61,200.00 | 57,600.00 | 58,000.00 | 58,000.00 | -4.45% | 363,760 |
| Jan 6, 2026 | 62,900.00 | 63,000.00 | 60,000.00 | 60,700.00 | 60,700.00 | -2.25% | 343,077 |
| Jan 5, 2026 | 58,000.00 | 62,900.00 | 57,900.00 | 62,100.00 | 62,100.00 | 10.70% | 895,860 |
| Jan 2, 2026 | 59,100.00 | 59,200.00 | 55,800.00 | 56,100.00 | 56,100.00 | -5.24% | 376,921 |
| Dec 30, 2025 | 58,100.00 | 59,700.00 | 57,500.00 | 59,200.00 | 59,200.00 | - | 284,669 |
| Dec 29, 2025 | 55,200.00 | 60,000.00 | 54,700.00 | 59,200.00 | 59,200.00 | 4.23% | 368,946 |
| Dec 26, 2025 | 56,700.00 | 57,500.00 | 55,900.00 | 56,800.00 | 56,800.00 | 2.53% | 222,318 |
| Dec 24, 2025 | 56,100.00 | 56,600.00 | 54,900.00 | 55,400.00 | 55,400.00 | -0.36% | 200,376 |
| Dec 23, 2025 | 57,500.00 | 57,500.00 | 55,400.00 | 55,600.00 | 55,600.00 | -3.30% | 248,068 |
| Dec 22, 2025 | 56,200.00 | 58,500.00 | 55,000.00 | 57,500.00 | 57,500.00 | 4.74% | 445,460 |
| Dec 19, 2025 | 55,900.00 | 56,300.00 | 52,300.00 | 54,900.00 | 54,900.00 | -1.26% | 745,892 |
| Dec 18, 2025 | 56,600.00 | 57,300.00 | 55,500.00 | 55,600.00 | 55,600.00 | -4.96% | 344,371 |
| Dec 17, 2025 | 60,600.00 | 60,600.00 | 58,000.00 | 58,500.00 | 58,500.00 | -2.50% | 297,545 |