ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 69,700
-4,600 (-6.19%)
Nov 5, 2026, 3:30 PM KST
ISU Specialty Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 74,400.00 | 75,400.00 | 68,700.00 | 69,700.00 | 69,700.00 | -6.19% | 268,728 |
| Nov 4, 2026 | 68,600.00 | 75,550.00 | 66,500.00 | 74,300.00 | 74,300.00 | 10.40% | 366,886 |
| Nov 3, 2026 | 73,100.00 | 74,000.00 | 67,200.00 | 67,300.00 | 67,300.00 | -8.44% | 185,498 |
| Nov 2, 2026 | 72,400.00 | 74,200.00 | 71,600.00 | 73,500.00 | 73,500.00 | 0.55% | 128,583 |
| Oct 30, 2026 | 74,200.00 | 76,300.00 | 71,800.00 | 73,100.00 | 73,100.00 | -1.75% | 205,792 |
| Oct 29, 2026 | 75,100.00 | 76,200.00 | 71,900.00 | 74,400.00 | 74,400.00 | -2.36% | 244,104 |
| Oct 28, 2026 | 74,200.00 | 78,000.00 | 73,600.00 | 76,200.00 | 76,200.00 | 3.81% | 246,455 |
| Oct 27, 2026 | 72,300.00 | 75,800.00 | 71,200.00 | 73,400.00 | 73,400.00 | 4.26% | 246,298 |
| Oct 26, 2026 | 70,100.00 | 73,400.00 | 68,700.00 | 70,400.00 | 70,400.00 | -2.36% | 241,003 |
| Oct 23, 2026 | 76,400.00 | 76,500.00 | 71,100.00 | 72,100.00 | 72,100.00 | -7.80% | 283,363 |
| Oct 22, 2026 | 82,700.00 | 83,600.00 | 78,000.00 | 78,200.00 | 78,200.00 | -5.78% | 285,934 |
| Oct 21, 2026 | 86,700.00 | 87,400.00 | 82,600.00 | 83,000.00 | 83,000.00 | -2.92% | 316,430 |
| Oct 20, 2026 | 90,400.00 | 91,300.00 | 85,200.00 | 85,500.00 | 85,500.00 | -6.76% | 355,547 |
| Oct 19, 2026 | 82,700.00 | 92,400.00 | 82,100.00 | 91,700.00 | 91,700.00 | 5.04% | 566,925 |
| Oct 16, 2026 | 90,900.00 | 91,500.00 | 86,000.00 | 87,300.00 | 87,300.00 | -3.75% | 540,427 |
| Oct 15, 2026 | 87,400.00 | 92,400.00 | 84,700.00 | 90,700.00 | 90,700.00 | -0.66% | 720,652 |
| Oct 14, 2026 | 83,400.00 | 92,900.00 | 83,400.00 | 91,300.00 | 91,300.00 | 10.13% | 879,891 |
| Oct 13, 2026 | 82,200.00 | 83,700.00 | 76,300.00 | 82,900.00 | 82,900.00 | -1.66% | 444,343 |
| Oct 12, 2026 | 84,500.00 | 89,600.00 | 82,000.00 | 84,300.00 | 84,300.00 | 4.46% | 820,200 |
| Oct 8, 2026 | 80,600.00 | 81,500.00 | 79,100.00 | 80,700.00 | 80,700.00 | 1.64% | 216,313 |
| Oct 7, 2026 | 82,200.00 | 82,500.00 | 79,000.00 | 79,400.00 | 79,400.00 | -5.70% | 227,901 |
| Oct 6, 2026 | 82,100.00 | 84,800.00 | 80,500.00 | 84,200.00 | 84,200.00 | 3.82% | 283,762 |
| Oct 2, 2026 | 79,300.00 | 81,700.00 | 77,400.00 | 81,100.00 | 81,100.00 | 3.44% | 369,967 |
| Oct 1, 2026 | 77,700.00 | 78,500.00 | 75,100.00 | 78,400.00 | 78,400.00 | -1.63% | 363,724 |
| Sep 30, 2026 | 73,300.00 | 80,800.00 | 71,500.00 | 79,700.00 | 79,700.00 | 17.21% | 1,183,009 |
| Sep 29, 2026 | 64,700.00 | 69,000.00 | 62,300.00 | 68,000.00 | 68,000.00 | 4.78% | 428,688 |
| Sep 28, 2026 | 64,000.00 | 66,400.00 | 63,100.00 | 64,900.00 | 64,900.00 | 1.72% | 141,895 |
| Sep 23, 2026 | 65,000.00 | 65,300.00 | 63,500.00 | 63,800.00 | 63,800.00 | -0.47% | 81,130 |
| Sep 22, 2026 | 65,000.00 | 65,700.00 | 63,900.00 | 64,100.00 | 64,100.00 | 0.31% | 85,170 |
| Sep 21, 2026 | 65,600.00 | 65,700.00 | 63,700.00 | 63,900.00 | 63,900.00 | -1.84% | 65,283 |
| Sep 18, 2026 | 65,500.00 | 66,000.00 | 64,400.00 | 65,100.00 | 65,100.00 | 1.56% | 98,602 |
| Sep 17, 2026 | 65,100.00 | 65,400.00 | 63,900.00 | 64,100.00 | 64,100.00 | -0.31% | 50,796 |
| Sep 16, 2026 | 65,000.00 | 65,300.00 | 63,600.00 | 64,300.00 | 64,300.00 | -1.08% | 68,821 |
| Sep 15, 2026 | 62,900.00 | 66,200.00 | 62,300.00 | 65,000.00 | 65,000.00 | 3.17% | 98,092 |
| Sep 14, 2026 | 63,700.00 | 64,600.00 | 62,600.00 | 63,000.00 | 63,000.00 | -1.72% | 91,988 |
| Sep 11, 2026 | 64,800.00 | 66,200.00 | 63,600.00 | 64,100.00 | 64,100.00 | -3.75% | 198,682 |
| Sep 10, 2026 | 66,600.00 | 67,800.00 | 65,400.00 | 66,600.00 | 66,600.00 | -2.20% | 125,436 |
| Sep 9, 2026 | 64,800.00 | 68,300.00 | 64,400.00 | 68,100.00 | 68,100.00 | 5.75% | 117,729 |
| Sep 8, 2026 | 66,300.00 | 67,300.00 | 64,300.00 | 64,400.00 | 64,400.00 | -2.28% | 118,141 |
| Sep 7, 2026 | 65,600.00 | 67,200.00 | 64,700.00 | 65,900.00 | 65,900.00 | 4.11% | 119,126 |
| Sep 4, 2026 | 63,500.00 | 64,500.00 | 62,600.00 | 63,300.00 | 63,300.00 | 0.80% | 102,014 |
| Sep 3, 2026 | 65,200.00 | 66,500.00 | 61,800.00 | 62,800.00 | 62,800.00 | -2.33% | 114,396 |
| Sep 2, 2026 | 67,200.00 | 68,500.00 | 64,000.00 | 64,300.00 | 64,300.00 | -7.61% | 181,150 |
| Sep 1, 2026 | 69,900.00 | 75,700.00 | 68,100.00 | 69,600.00 | 69,600.00 | -0.57% | 308,786 |
| Aug 31, 2026 | 66,600.00 | 70,700.00 | 65,200.00 | 70,000.00 | 70,000.00 | 5.90% | 254,290 |
| Aug 28, 2026 | 66,200.00 | 67,000.00 | 65,000.00 | 66,100.00 | 66,100.00 | -0.90% | 86,694 |
| Aug 27, 2026 | 64,100.00 | 67,200.00 | 64,100.00 | 66,700.00 | 66,700.00 | 5.21% | 139,345 |
| Aug 26, 2026 | 64,000.00 | 64,000.00 | 61,800.00 | 63,400.00 | 63,400.00 | -0.78% | 65,095 |
| Aug 25, 2026 | 63,400.00 | 64,000.00 | 60,700.00 | 63,900.00 | 63,900.00 | -0.47% | 68,763 |
| Aug 24, 2026 | 61,500.00 | 65,700.00 | 61,500.00 | 64,200.00 | 64,200.00 | 6.82% | 120,662 |