ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 56,500
-900 (-1.57%)
Jul 27, 2026, 12:50 PM KST
ISU Specialty Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 58,300.00 | 60,100.00 | 56,800.00 | 57,400.00 | 57,400.00 | -5.44% | 70,103 |
| Jul 23, 2026 | 55,600.00 | 61,000.00 | 55,600.00 | 60,700.00 | 60,700.00 | 9.37% | 108,940 |
| Jul 22, 2026 | 56,300.00 | 57,800.00 | 55,500.00 | 55,500.00 | 55,500.00 | 1.28% | 96,453 |
| Jul 21, 2026 | 53,000.00 | 55,000.00 | 51,700.00 | 54,800.00 | 54,800.00 | 1.86% | 140,667 |
| Jul 20, 2026 | 57,400.00 | 57,400.00 | 53,300.00 | 53,800.00 | 53,800.00 | -8.03% | 107,361 |
| Jul 16, 2026 | 59,200.00 | 61,000.00 | 57,100.00 | 58,500.00 | 58,500.00 | -3.94% | 92,740 |
| Jul 15, 2026 | 60,200.00 | 62,500.00 | 60,000.00 | 60,900.00 | 60,900.00 | 3.57% | 104,169 |
| Jul 14, 2026 | 61,100.00 | 61,500.00 | 56,900.00 | 58,800.00 | 58,800.00 | -3.61% | 140,618 |
| Jul 13, 2026 | 63,700.00 | 67,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | -3.33% | 128,996 |
| Jul 10, 2026 | 60,500.00 | 64,600.00 | 60,500.00 | 63,100.00 | 63,100.00 | 5.17% | 104,837 |
| Jul 9, 2026 | 61,000.00 | 63,400.00 | 58,700.00 | 60,000.00 | 60,000.00 | -0.33% | 194,817 |
| Jul 8, 2026 | 63,100.00 | 64,500.00 | 58,700.00 | 60,200.00 | 60,200.00 | -7.38% | 163,568 |
| Jul 7, 2026 | 65,700.00 | 66,800.00 | 62,900.00 | 65,000.00 | 65,000.00 | -0.46% | 106,428 |
| Jul 6, 2026 | 68,100.00 | 68,200.00 | 63,000.00 | 65,300.00 | 65,300.00 | -4.25% | 108,368 |
| Jul 3, 2026 | 66,900.00 | 68,300.00 | 62,100.00 | 68,200.00 | 68,200.00 | 1.94% | 149,822 |
| Jul 2, 2026 | 70,600.00 | 70,800.00 | 66,100.00 | 66,900.00 | 66,900.00 | -6.43% | 106,776 |
| Jul 1, 2026 | 74,300.00 | 75,400.00 | 70,400.00 | 71,500.00 | 71,500.00 | - | 148,771 |
| Jun 30, 2026 | 73,400.00 | 73,500.00 | 70,100.00 | 71,500.00 | 71,500.00 | -2.32% | 139,013 |
| Jun 29, 2026 | 63,800.00 | 73,600.00 | 63,800.00 | 73,200.00 | 73,200.00 | 14.91% | 294,999 |
| Jun 26, 2026 | 68,300.00 | 69,800.00 | 62,000.00 | 63,700.00 | 63,700.00 | -8.21% | 245,728 |
| Jun 25, 2026 | 72,000.00 | 73,400.00 | 68,800.00 | 69,400.00 | 69,400.00 | -3.88% | 165,354 |
| Jun 24, 2026 | 71,000.00 | 74,400.00 | 69,700.00 | 72,200.00 | 72,200.00 | 1.69% | 174,055 |
| Jun 23, 2026 | 77,500.00 | 80,000.00 | 70,600.00 | 71,000.00 | 71,000.00 | -8.86% | 208,197 |
| Jun 22, 2026 | 79,900.00 | 81,400.00 | 77,100.00 | 77,900.00 | 77,900.00 | -2.14% | 111,186 |
| Jun 19, 2026 | 80,400.00 | 83,900.00 | 76,800.00 | 79,600.00 | 79,600.00 | -1.85% | 226,531 |
| Jun 18, 2026 | 85,900.00 | 85,900.00 | 80,000.00 | 81,100.00 | 81,100.00 | -6.89% | 169,002 |
| Jun 17, 2026 | 92,000.00 | 92,000.00 | 86,500.00 | 87,100.00 | 87,100.00 | -0.57% | 133,717 |
| Jun 16, 2026 | 86,400.00 | 88,500.00 | 84,600.00 | 87,600.00 | 87,600.00 | 2.70% | 120,838 |
| Jun 15, 2026 | 87,900.00 | 88,500.00 | 84,500.00 | 85,300.00 | 85,300.00 | 2.40% | 114,287 |
| Jun 12, 2026 | 82,600.00 | 86,100.00 | 81,500.00 | 83,300.00 | 83,300.00 | 5.18% | 180,463 |
| Jun 11, 2026 | 75,700.00 | 79,200.00 | 73,400.00 | 79,200.00 | 79,200.00 | - | 239,790 |
| Jun 10, 2026 | 78,100.00 | 81,300.00 | 76,300.00 | 79,200.00 | 79,200.00 | -1.49% | 169,085 |
| Jun 9, 2026 | 78,500.00 | 81,500.00 | 76,800.00 | 80,400.00 | 80,400.00 | 3.47% | 141,934 |
| Jun 8, 2026 | 77,300.00 | 80,300.00 | 76,700.00 | 77,700.00 | 77,700.00 | -9.12% | 185,030 |
| Jun 5, 2026 | 89,300.00 | 89,900.00 | 82,700.00 | 85,500.00 | 85,500.00 | -4.26% | 156,914 |
| Jun 4, 2026 | 90,000.00 | 93,000.00 | 87,000.00 | 89,300.00 | 89,300.00 | 0.34% | 170,902 |
| Jun 2, 2026 | 92,200.00 | 96,000.00 | 88,800.00 | 89,000.00 | 89,000.00 | -4.91% | 245,783 |
| Jun 1, 2026 | 93,500.00 | 95,500.00 | 91,200.00 | 93,600.00 | 93,600.00 | -2.80% | 195,393 |
| May 29, 2026 | 99,000.00 | 99,100.00 | 93,800.00 | 96,300.00 | 96,300.00 | -2.63% | 229,935 |
| May 28, 2026 | 99,400.00 | 101,700.00 | 93,800.00 | 98,900.00 | 98,900.00 | 3.45% | 325,131 |
| May 27, 2026 | 100,100.00 | 102,200.00 | 95,100.00 | 95,600.00 | 95,600.00 | -4.50% | 244,354 |
| May 26, 2026 | 106,100.00 | 106,200.00 | 99,500.00 | 100,100.00 | 100,100.00 | -2.34% | 200,111 |
| May 22, 2026 | 100,600.00 | 106,000.00 | 99,100.00 | 102,500.00 | 102,500.00 | 6.22% | 241,913 |
| May 21, 2026 | 94,500.00 | 97,400.00 | 92,900.00 | 96,500.00 | 96,500.00 | 5.70% | 189,845 |
| May 20, 2026 | 93,700.00 | 95,600.00 | 89,700.00 | 91,300.00 | 91,300.00 | -4.00% | 210,151 |
| May 19, 2026 | 99,400.00 | 100,300.00 | 93,200.00 | 95,100.00 | 95,100.00 | -4.52% | 228,478 |
| May 18, 2026 | 99,900.00 | 100,000.00 | 94,000.00 | 99,600.00 | 99,600.00 | -1.97% | 223,869 |
| May 15, 2026 | 110,500.00 | 111,900.00 | 99,000.00 | 101,600.00 | 101,600.00 | -6.62% | 331,274 |
| May 14, 2026 | 110,600.00 | 111,600.00 | 103,500.00 | 108,800.00 | 108,800.00 | 2.16% | 299,160 |
| May 13, 2026 | 102,400.00 | 109,300.00 | 100,900.00 | 106,500.00 | 106,500.00 | 2.80% | 248,752 |