ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 102,300
+14,300 (16.25%)
Jan 22, 2026, 3:30 PM KST
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 93,100.00 | 111,900.00 | 91,300.00 | 102,300.00 | 102,300.00 | 16.25% | 4,886,655 |
| Jan 21, 2026 | 81,700.00 | 89,200.00 | 78,700.00 | 88,000.00 | 88,000.00 | 5.39% | 2,476,508 |
| 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% | 3,209,432 |
| Jan 16, 2026 | 61,300.00 | 62,000.00 | 59,700.00 | 60,200.00 | 60,200.00 | -3.22% | 287,225 |
| 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% | 502,749 |
| 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% | 343,045 |
| 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% | 376,919 |
| 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 |
| Dec 16, 2025 | 63,900.00 | 63,900.00 | 59,200.00 | 60,000.00 | 60,000.00 | -4.46% | 473,281 |
| Dec 15, 2025 | 63,300.00 | 65,400.00 | 62,200.00 | 62,800.00 | 62,800.00 | -0.16% | 493,324 |
| Dec 12, 2025 | 65,200.00 | 65,200.00 | 61,800.00 | 62,900.00 | 62,900.00 | -1.56% | 452,726 |
| Dec 11, 2025 | 67,200.00 | 67,300.00 | 62,700.00 | 63,900.00 | 63,900.00 | -4.48% | 854,684 |
| Dec 10, 2025 | 67,500.00 | 69,400.00 | 66,100.00 | 66,900.00 | 66,900.00 | -2.19% | 802,736 |
| Dec 9, 2025 | 58,500.00 | 69,500.00 | 58,000.00 | 68,400.00 | 68,400.00 | 14.96% | 3,125,063 |
| Dec 8, 2025 | 51,700.00 | 59,800.00 | 51,000.00 | 59,500.00 | 59,500.00 | 15.53% | 1,110,997 |
| Dec 5, 2025 | 52,000.00 | 52,600.00 | 50,500.00 | 51,500.00 | 51,500.00 | -0.96% | 165,139 |
| Dec 4, 2025 | 52,000.00 | 52,600.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.76% | 113,368 |
| Dec 3, 2025 | 52,500.00 | 52,800.00 | 51,500.00 | 52,400.00 | 52,400.00 | -0.19% | 94,232 |
| Dec 2, 2025 | 52,200.00 | 53,200.00 | 51,800.00 | 52,500.00 | 52,500.00 | -0.19% | 93,208 |
| Dec 1, 2025 | 52,700.00 | 53,000.00 | 52,000.00 | 52,600.00 | 52,600.00 | 1.15% | 142,368 |
| Nov 28, 2025 | 52,200.00 | 52,400.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.97% | 91,667 |
| Nov 27, 2025 | 52,200.00 | 52,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | -0.58% | 89,766 |
| Nov 26, 2025 | 49,550.00 | 51,900.00 | 49,550.00 | 51,800.00 | 51,800.00 | 5.71% | 147,553 |
| Nov 25, 2025 | 50,600.00 | 51,100.00 | 48,700.00 | 49,000.00 | 49,000.00 | -1.11% | 113,413 |
| Nov 24, 2025 | 49,550.00 | 49,650.00 | 48,200.00 | 49,550.00 | 49,550.00 | 1.95% | 127,771 |
| Nov 21, 2025 | 49,350.00 | 49,950.00 | 48,050.00 | 48,600.00 | 48,600.00 | -5.26% | 158,550 |
| Nov 20, 2025 | 51,800.00 | 52,500.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.19% | 136,606 |
| Nov 19, 2025 | 51,900.00 | 52,600.00 | 50,400.00 | 51,400.00 | 51,400.00 | -0.77% | 116,012 |
| Nov 18, 2025 | 54,300.00 | 55,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | -2.08% | 192,721 |
| Nov 17, 2025 | 52,700.00 | 53,700.00 | 51,500.00 | 52,900.00 | 52,900.00 | 1.93% | 162,183 |
| Nov 14, 2025 | 53,900.00 | 54,700.00 | 51,850.00 | 51,900.00 | 51,900.00 | -6.65% | 285,036 |
| Nov 13, 2025 | 53,100.00 | 56,000.00 | 52,700.00 | 55,600.00 | 55,600.00 | 3.73% | 214,830 |
| Nov 12, 2025 | 53,900.00 | 54,300.00 | 52,800.00 | 53,600.00 | 53,600.00 | 0.94% | 97,913 |
| Nov 11, 2025 | 55,400.00 | 56,100.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.75% | 195,214 |