ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea flag South Korea · Delayed Price · Currency is KRW
48,050
+1,000 (2.13%)
At close: Aug 26, 2025, 3:30 PM KST

ISU Specialty Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202548,600.0048,600.0047,300.0047,450.0047,450.00-1.25%142,741
Aug 26, 202547,250.0049,250.0047,000.0048,050.0048,050.002.13%365,733
Aug 25, 202547,400.0047,700.0046,950.0047,050.0047,050.000.64%143,958
Aug 22, 202547,650.0048,300.0046,700.0046,750.0046,750.00-2.81%201,071
Aug 21, 202546,000.0049,150.0045,800.0048,100.0048,100.004.91%427,178
Aug 20, 202545,000.0046,600.0044,650.0045,850.0045,850.00-0.54%192,119
Aug 19, 202547,550.0047,750.0045,750.0046,100.0046,100.00-2.33%231,738
Aug 18, 202547,950.0048,000.0046,550.0047,200.0047,200.00-2.88%214,471
Aug 14, 202549,000.0050,300.0048,050.0048,600.0048,600.001.25%371,291
Aug 13, 202549,850.0049,850.0047,550.0048,000.0048,000.00-1.94%277,521
Aug 12, 202550,100.0051,000.0048,650.0048,950.0048,950.00-1.61%311,105
Aug 11, 202550,200.0051,700.0049,650.0049,750.0049,750.001.02%566,094
Aug 8, 202552,100.0052,200.0049,050.0049,250.0049,250.00-1.30%500,135
Aug 7, 202550,400.0050,700.0049,450.0049,900.0049,900.00-2.35%424,847
Aug 6, 202547,050.0051,900.0046,650.0051,100.0051,100.0010.61%1,971,283
Aug 5, 202542,900.0046,850.0042,550.0046,200.0046,200.009.48%650,805
Aug 4, 202541,350.0042,500.0040,900.0042,200.0042,200.002.06%124,326
Aug 1, 202543,500.0043,500.0041,350.0041,350.0041,350.00-6.45%306,893
Jul 31, 202545,900.0045,950.0043,750.0044,200.0044,200.00-2.10%233,912
Jul 30, 202544,350.0046,200.0044,350.0045,150.0045,150.001.12%316,124
Jul 29, 202545,000.0045,150.0043,925.0044,650.0044,650.00-1.54%140,951
Jul 28, 202544,650.0045,900.0044,450.0045,350.0045,350.001.68%220,483
Jul 25, 202545,500.0045,750.0044,550.0044,600.0044,600.00-3.15%197,038
Jul 24, 202545,400.0046,650.0045,100.0046,050.0046,050.000.66%294,426
Jul 23, 202547,150.0047,300.0044,700.0045,750.0045,750.002.12%429,458
Jul 22, 202546,200.0046,850.0044,450.0044,800.0044,800.00-3.76%350,641
Jul 21, 202546,250.0047,300.0045,700.0046,550.0046,550.001.31%422,751
Jul 18, 202542,350.0047,350.0042,100.0045,950.0045,950.0011.66%1,876,144
Jul 17, 202541,050.0041,600.0040,350.0041,150.0041,150.000.49%143,758
Jul 16, 202541,800.0041,900.0040,900.0040,950.0040,950.00-0.97%110,770
Jul 15, 202541,650.0041,850.0040,650.0041,350.0041,350.00-0.48%182,255
Jul 14, 202542,700.0042,700.0041,400.0041,550.0041,550.00-2.58%162,541
Jul 11, 202542,550.0043,600.0042,100.0042,650.0042,650.000.47%245,708
Jul 10, 202542,500.0042,750.0041,800.0042,450.0042,450.000.24%178,692
Jul 9, 202542,750.0042,950.0041,900.0042,350.0042,350.001.19%109,306
Jul 8, 202541,750.0042,800.0041,650.0041,850.0041,850.00-0.71%128,381
Jul 7, 202543,850.0043,900.0041,900.0042,150.0042,150.00-2.43%151,445
Jul 4, 202544,300.0044,350.0043,200.0043,200.0043,200.00-4.00%192,344
Jul 3, 202543,750.0045,450.0043,100.0045,000.0045,000.004.90%411,207
Jul 2, 202542,750.0042,900.0041,550.0042,900.0042,900.001.18%164,078
Jul 1, 202542,650.0043,950.0042,250.0042,400.0042,400.000.12%227,623
Jun 30, 202543,700.0044,650.0042,100.0042,350.0042,350.00-2.87%220,069
Jun 27, 202545,950.0046,150.0043,450.0043,600.0043,600.00-3.22%316,482
Jun 26, 202545,850.0049,700.0044,100.0045,050.0045,050.006.12%1,536,878
Jun 25, 202542,700.0042,750.0041,550.0042,450.0042,450.00-1.28%255,071
Jun 24, 202540,250.0043,500.0040,250.0043,000.0043,000.008.72%666,050
Jun 23, 202539,900.0040,200.0038,850.0039,550.0039,550.00-3.06%202,739
Jun 20, 202539,550.0041,500.0038,900.0040,800.0040,800.003.42%343,432
Jun 19, 202539,300.0039,700.0038,500.0039,450.0039,450.001.41%180,603
Jun 18, 202539,000.0040,200.0038,750.0038,900.0038,900.00-1.14%185,309