ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea · Delayed Price · Currency is KRW 122,100
-1,500 (-1.21%)
Last updated: May 6, 2026, 2:22 PM KST
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 326,767 |
| Apr 30, 2026 | 124,800.00 | 125,600.00 | 120,600.00 | 121,500.00 | 121,500.00 | -3.49% | 325,709 |
| 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% | 476,067 |
| Apr 27, 2026 | 122,600.00 | 122,700.00 | 118,200.00 | 121,800.00 | 121,800.00 | 0.16% | 303,461 |
| 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% | 157,354 |
| 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% | 194,807 |
| 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% | 461,501 |
| Apr 3, 2026 | 94,100.00 | 94,800.00 | 89,700.00 | 92,400.00 | 92,400.00 | 1.43% | 172,272 |
| Apr 2, 2026 | 95,300.00 | 99,300.00 | 90,000.00 | 91,100.00 | 91,100.00 | -4.21% | 456,653 |
| 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% | 291,987 |
| 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% | 329,835 |
| 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 |
| Mar 13, 2026 | 94,100.00 | 95,000.00 | 92,400.00 | 92,900.00 | 92,900.00 | -4.62% | 331,408 |
| Mar 12, 2026 | 97,400.00 | 101,200.00 | 96,100.00 | 97,400.00 | 97,400.00 | -0.51% | 213,441 |
| Mar 11, 2026 | 100,900.00 | 104,800.00 | 95,600.00 | 97,900.00 | 97,900.00 | -1.11% | 314,104 |
| Mar 10, 2026 | 103,000.00 | 103,000.00 | 96,200.00 | 99,000.00 | 99,000.00 | 3.02% | 285,847 |
| Mar 9, 2026 | 97,800.00 | 100,400.00 | 91,900.00 | 96,100.00 | 96,100.00 | -8.56% | 378,903 |
| Mar 6, 2026 | 97,100.00 | 106,500.00 | 97,100.00 | 105,100.00 | 105,100.00 | 8.35% | 507,487 |
| Mar 5, 2026 | 96,300.00 | 99,500.00 | 94,100.00 | 97,000.00 | 97,000.00 | 14.12% | 483,401 |
| Mar 4, 2026 | 99,800.00 | 103,500.00 | 84,200.00 | 85,000.00 | 85,000.00 | -19.20% | 831,162 |
| Mar 3, 2026 | 111,500.00 | 119,000.00 | 105,000.00 | 105,200.00 | 105,200.00 | -8.68% | 856,175 |
| Feb 27, 2026 | 108,400.00 | 119,200.00 | 107,100.00 | 115,200.00 | 115,200.00 | 7.87% | 1,178,450 |
| Feb 26, 2026 | 107,500.00 | 112,000.00 | 105,000.00 | 106,800.00 | 106,800.00 | 2.59% | 775,012 |
| Feb 25, 2026 | 101,900.00 | 112,100.00 | 99,300.00 | 104,100.00 | 104,100.00 | 6.77% | 1,178,996 |
| Feb 24, 2026 | 98,700.00 | 101,800.00 | 97,300.00 | 97,500.00 | 97,500.00 | 1.14% | 561,563 |
| Feb 23, 2026 | 99,300.00 | 100,900.00 | 96,000.00 | 96,400.00 | 96,400.00 | -1.73% | 277,312 |