ISU CHEMICAL CO. LTD.(KR:005950)
â‚©9,190.00+300.00 (+3.37%)
KR:005950
ISU CHEMICAL CO. LTD. historical prices
â‚©9,190.00
At close:+300.00 (+3.37%)
Want to see KR:005950 full AI Analyst Report?
ISU CHEMICAL CO. LTD. (005950) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8,840.00 | 9,240.00 | 8,810.00 | 9,190.00 | 9,190.00 | +3.37% | 161,542 | 0.43 |
| Nov 10, 2026 | 8,680.00 | 9,020.00 | 8,680.00 | 8,890.00 | 8,890.00 | +8.81% | 209,887 | 0.54 |
| Nov 09, 2026 | 8,170.00 | 8,790.00 | 8,020.00 | 8,470.00 | 8,470.00 | +3.67% | 295,290 | 0.76 |
| Nov 06, 2026 | 8,050.00 | 8,560.00 | 7,800.00 | 8,170.00 | 8,170.00 | -5.88% | 301,176 | 0.77 |
| Nov 05, 2026 | 9,430.00 | 9,430.00 | 8,590.00 | 8,680.00 | 8,680.00 | -3.34% | 343,010 | 0.86 |
| Nov 04, 2026 | 8,580.00 | 9,070.00 | 8,230.00 | 8,980.00 | 8,980.00 | +5.65% | 500,947 | 1.25 |
| Nov 03, 2026 | 9,080.00 | 9,100.00 | 8,470.00 | 8,500.00 | 8,500.00 | -6.59% | 277,411 | 0.69 |
| Nov 02, 2026 | 8,910.00 | 9,400.00 | 8,850.00 | 9,100.00 | 9,100.00 | +4.24% | 361,946 | 0.90 |
| Oct 30, 2026 | 8,960.00 | 8,970.00 | 8,540.00 | 8,730.00 | 8,730.00 | -2.89% | 220,028 | 0.54 |
| Oct 29, 2026 | 9,360.00 | 9,430.00 | 8,890.00 | 8,990.00 | 8,990.00 | -4.26% | 287,647 | 0.70 |
| Oct 28, 2026 | 9,240.00 | 9,450.00 | 9,130.00 | 9,390.00 | 9,390.00 | +2.62% | 247,079 | 0.60 |
| Oct 27, 2026 | 8,980.00 | 9,320.00 | 8,980.00 | 9,150.00 | 9,150.00 | +3.86% | 190,896 | 0.46 |
| Oct 26, 2026 | 9,250.00 | 9,400.00 | 8,780.00 | 8,810.00 | 8,810.00 | -6.97% | 288,532 | 0.69 |
| Oct 23, 2026 | 9,210.00 | 9,730.00 | 9,050.00 | 9,470.00 | 9,470.00 | +0.74% | 359,018 | 0.85 |
| Oct 22, 2026 | 9,880.00 | 10,000.00 | 9,270.00 | 9,400.00 | 9,400.00 | -4.86% | 280,937 | 0.66 |
| Oct 21, 2026 | 9,900.00 | 10,170.00 | 9,860.00 | 9,880.00 | 9,880.00 | +1.23% | 143,909 | 0.33 |
| Oct 20, 2026 | 10,570.00 | 10,780.00 | 9,700.00 | 9,760.00 | 9,760.00 | -8.79% | 381,803 | 0.85 |
| Oct 19, 2026 | 9,610.00 | 10,750.00 | 9,610.00 | 10,700.00 | 10,700.00 | +7.54% | 325,416 | 0.72 |
| Oct 16, 2026 | 9,830.00 | 10,260.00 | 9,630.00 | 9,950.00 | 9,950.00 | +2.58% | 220,882 | 0.49 |
| Oct 15, 2026 | 10,000.00 | 10,330.00 | 9,450.00 | 9,700.00 | 9,700.00 | -9.01% | 436,950 | 0.97 |
| Oct 14, 2026 | 10,310.00 | 10,930.00 | 10,310.00 | 10,660.00 | 10,660.00 | +2.90% | 359,493 | 0.81 |
| Oct 13, 2026 | 10,530.00 | 10,690.00 | 9,880.00 | 10,360.00 | 10,360.00 | -4.34% | 376,331 | 0.85 |
| Oct 12, 2026 | 11,360.00 | 11,640.00 | 10,740.00 | 10,830.00 | 10,830.00 | -4.07% | 370,760 | 0.83 |
| Oct 09, 2026 | 11,290.00 | 11,600.00 | 11,240.00 | 11,290.00 | 11,290.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11,470.00 | 11,600.00 | 11,240.00 | 11,290.00 | 11,290.00 | -1.40% | 190,999 | 0.40 |
| Oct 07, 2026 | 11,830.00 | 11,830.00 | 11,450.00 | 11,450.00 | 11,450.00 | -3.29% | 184,013 | 0.38 |
| Oct 06, 2026 | 11,750.00 | 11,990.00 | 11,520.00 | 11,840.00 | 11,840.00 | +2.78% | 359,580 | 0.73 |
| Oct 05, 2026 | 11,520.00 | 11,880.00 | 11,290.00 | 11,520.00 | 11,520.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11,380.00 | 11,880.00 | 11,290.00 | 11,520.00 | 11,520.00 | +1.77% | 379,875 | 0.76 |
| Oct 01, 2026 | 11,220.00 | 11,420.00 | 10,920.00 | 11,320.00 | 11,320.00 | +1.80% | 284,966 | 0.55 |
| Sep 30, 2026 | 10,730.00 | 11,450.00 | 10,720.00 | 11,120.00 | 11,120.00 | +6.01% | 550,726 | 1.02 |
| Sep 29, 2026 | 10,880.00 | 10,980.00 | 10,340.00 | 10,490.00 | 10,490.00 | -3.94% | 320,812 | 0.59 |
| Sep 28, 2026 | 10,680.00 | 11,020.00 | 10,550.00 | 10,920.00 | 10,920.00 | +3.21% | 243,627 | 0.45 |
| Sep 25, 2026 | 10,580.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10,580.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 10,620.00 | 10,760.00 | 10,530.00 | 10,580.00 | 10,580.00 | -0.09% | 122,329 | 0.21 |
| Sep 22, 2026 | 10,790.00 | 11,140.00 | 10,580.00 | 10,590.00 | 10,590.00 | -0.09% | 250,014 | 0.43 |
| Sep 21, 2026 | 10,910.00 | 10,910.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.58% | 220,135 | 0.38 |
| Sep 18, 2026 | 11,200.00 | 11,250.00 | 10,740.00 | 10,770.00 | 10,770.00 | -2.45% | 253,421 | 0.43 |
| Sep 17, 2026 | 11,080.00 | 11,490.00 | 11,030.00 | 11,040.00 | 11,040.00 | 0.00% | 188,006 | 0.32 |
| Sep 16, 2026 | 11,310.00 | 11,310.00 | 10,860.00 | 11,040.00 | 11,040.00 | -1.95% | 264,116 | 0.44 |
| Sep 15, 2026 | 11,160.00 | 11,560.00 | 11,010.00 | 11,260.00 | 11,260.00 | +1.90% | 212,729 | 0.34 |
| Sep 14, 2026 | 11,360.00 | 11,360.00 | 11,010.00 | 11,050.00 | 11,050.00 | -2.73% | 242,808 | 0.39 |
| Sep 11, 2026 | 11,450.00 | 11,690.00 | 11,350.00 | 11,360.00 | 11,360.00 | -2.32% | 260,369 | 0.41 |
| Sep 10, 2026 | 12,080.00 | 12,170.00 | 11,390.00 | 11,630.00 | 11,630.00 | -3.96% | 668,635 | 1.03 |
| Sep 09, 2026 | 11,880.00 | 12,240.00 | 11,750.00 | 12,110.00 | 12,110.00 | +1.94% | 437,076 | 0.63 |
| Sep 08, 2026 | 11,900.00 | 12,050.00 | 11,680.00 | 11,880.00 | 11,880.00 | +1.37% | 400,622 | 0.54 |
| Sep 07, 2026 | 11,930.00 | 12,200.00 | 11,680.00 | 11,720.00 | 11,720.00 | -0.51% | 248,953 | 0.33 |
| Sep 04, 2026 | 11,210.00 | 11,820.00 | 11,160.00 | 11,780.00 | 11,780.00 | +5.56% | 427,285 | 0.56 |
| Sep 03, 2026 | 11,500.00 | 11,580.00 | 10,800.00 | 11,160.00 | 11,160.00 | -1.24% | 389,342 | 0.51 |
