ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 95,900
-4,200 (-4.20%)
Last updated: May 27, 2026, 2:05 PM KST
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 93,400.00 | 96,000.00 | 92,000.00 | 95,100.00 | 95,100.00 | 6.49% | 213,622 |
| Mar 31, 2026 | 91,900.00 | 92,600.00 | 88,000.00 | 89,300.00 | 89,300.00 | -2.72% | 291,999 |
| Mar 30, 2026 | 90,000.00 | 93,300.00 | 89,200.00 | 91,800.00 | 91,800.00 | -2.75% | 178,288 |
| Mar 27, 2026 | 90,200.00 | 97,700.00 | 89,700.00 | 94,400.00 | 94,400.00 | 2.94% | 329,837 |
| Mar 26, 2026 | 91,200.00 | 95,900.00 | 91,000.00 | 91,700.00 | 91,700.00 | 0.77% | 318,999 |
| Mar 25, 2026 | 90,800.00 | 93,500.00 | 90,000.00 | 91,000.00 | 91,000.00 | 1.56% | 180,166 |
| Mar 24, 2026 | 89,600.00 | 92,000.00 | 86,300.00 | 89,600.00 | 89,600.00 | 5.79% | 208,015 |
| Mar 23, 2026 | 87,600.00 | 88,300.00 | 84,100.00 | 84,700.00 | 84,700.00 | -7.13% | 243,078 |
| Mar 20, 2026 | 92,400.00 | 93,000.00 | 90,900.00 | 91,200.00 | 91,200.00 | -1.19% | 161,462 |
| Mar 19, 2026 | 91,600.00 | 94,000.00 | 91,100.00 | 92,300.00 | 92,300.00 | -3.05% | 168,386 |
| Mar 18, 2026 | 93,400.00 | 95,400.00 | 92,800.00 | 95,200.00 | 95,200.00 | 4.50% | 191,172 |
| Mar 17, 2026 | 92,200.00 | 93,300.00 | 90,800.00 | 91,100.00 | 91,100.00 | 1.79% | 181,127 |
| Mar 16, 2026 | 92,800.00 | 94,000.00 | 87,000.00 | 89,500.00 | 89,500.00 | -3.66% | 365,034 |