ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 87,600
+2,300 (2.70%)
Jun 16, 2026, 3:30 PM KST
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 86,400.00 | 87,300.00 | 84,600.00 | 86,000.00 | - | 0.82% | 32,256 |
| 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 |
| May 12, 2026 | 111,000.00 | 111,000.00 | 100,100.00 | 103,600.00 | 103,600.00 | -6.07% | 417,598 |
| May 11, 2026 | 113,500.00 | 113,500.00 | 109,000.00 | 110,300.00 | 110,300.00 | -4.09% | 317,955 |
| May 8, 2026 | 117,700.00 | 118,600.00 | 113,000.00 | 115,000.00 | 115,000.00 | -2.29% | 220,161 |
| May 7, 2026 | 120,900.00 | 121,400.00 | 116,300.00 | 117,700.00 | 117,700.00 | -3.37% | 259,454 |
| May 6, 2026 | 123,000.00 | 123,100.00 | 118,300.00 | 121,800.00 | 121,800.00 | -1.46% | 364,146 |
| May 4, 2026 | 124,800.00 | 128,300.00 | 122,800.00 | 123,600.00 | 123,600.00 | 1.73% | 326,787 |
| Apr 30, 2026 | 124,800.00 | 125,600.00 | 120,600.00 | 121,500.00 | 121,500.00 | -3.49% | 325,714 |
| Apr 29, 2026 | 123,000.00 | 127,800.00 | 122,600.00 | 125,900.00 | 125,900.00 | 1.94% | 343,762 |
| Apr 28, 2026 | 125,500.00 | 128,700.00 | 122,600.00 | 123,500.00 | 123,500.00 | 1.40% | 476,087 |
| Apr 27, 2026 | 122,600.00 | 122,700.00 | 118,200.00 | 121,800.00 | 121,800.00 | 0.16% | 303,476 |
| Apr 24, 2026 | 123,000.00 | 125,500.00 | 116,200.00 | 121,600.00 | 121,600.00 | 0.91% | 455,778 |
| Apr 23, 2026 | 129,300.00 | 131,800.00 | 117,100.00 | 120,500.00 | 120,500.00 | -7.38% | 674,324 |
| Apr 22, 2026 | 130,100.00 | 130,750.00 | 123,000.00 | 130,100.00 | 130,100.00 | 2.44% | 752,305 |
| Apr 21, 2026 | 117,000.00 | 128,000.00 | 114,000.00 | 127,000.00 | 127,000.00 | 13.80% | 1,542,395 |
| Apr 20, 2026 | 112,000.00 | 115,500.00 | 109,950.00 | 111,600.00 | 111,600.00 | 0.09% | 447,887 |
| Apr 17, 2026 | 105,500.00 | 118,800.00 | 103,300.00 | 111,500.00 | 111,500.00 | 8.04% | 1,426,216 |
| Apr 16, 2026 | 104,900.00 | 105,500.00 | 102,500.00 | 103,200.00 | 103,200.00 | -1.62% | 249,357 |
| Apr 15, 2026 | 98,200.00 | 107,200.00 | 98,100.00 | 104,900.00 | 104,900.00 | 8.37% | 733,377 |
| Apr 14, 2026 | 97,500.00 | 97,600.00 | 95,600.00 | 96,800.00 | 96,800.00 | 0.83% | 157,355 |
| Apr 13, 2026 | 94,700.00 | 98,600.00 | 94,000.00 | 96,000.00 | 96,000.00 | 0.10% | 174,518 |
| Apr 10, 2026 | 98,500.00 | 98,700.00 | 95,600.00 | 95,900.00 | 95,900.00 | -1.44% | 194,825 |
| Apr 9, 2026 | 99,400.00 | 101,300.00 | 97,200.00 | 97,300.00 | 97,300.00 | -2.01% | 262,214 |
| Apr 8, 2026 | 99,400.00 | 99,600.00 | 96,600.00 | 99,300.00 | 99,300.00 | 5.08% | 247,051 |
| Apr 7, 2026 | 96,500.00 | 101,000.00 | 93,100.00 | 94,500.00 | 94,500.00 | -2.38% | 403,403 |
| Apr 6, 2026 | 92,600.00 | 99,100.00 | 92,600.00 | 96,800.00 | 96,800.00 | 4.76% | 461,506 |
| Apr 3, 2026 | 94,100.00 | 94,800.00 | 89,700.00 | 92,400.00 | 92,400.00 | 1.43% | 172,366 |
| Apr 2, 2026 | 95,300.00 | 99,300.00 | 90,000.00 | 91,100.00 | 91,100.00 | -4.21% | 456,654 |