ISC Co., Ltd.(KR:095340)
₩143,400.00-2500.00 (-1.71%)
KR:095340
ISC Co., Ltd. historical prices
₩143,400.00
At close:-2500.00 (-1.71%)
ISC Co., Ltd. (095340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 145,900.00 | 148,000.00 | 140,600.00 | 143,400.00 | 143,400.00 | -1.71% | 167,352 | 1.03 |
| Nov 11, 2026 | 132,900.00 | 149,000.00 | 132,500.00 | 145,900.00 | 145,900.00 | +9.78% | 162,850 | 1.00 |
| Nov 10, 2026 | 135,700.00 | 141,000.00 | 127,400.00 | 132,900.00 | 132,900.00 | +9.83% | 213,395 | 1.30 |
| Nov 09, 2026 | 117,300.00 | 128,900.00 | 115,400.00 | 124,900.00 | 124,900.00 | +3.22% | 163,368 | 1.00 |
| Nov 06, 2026 | 123,500.00 | 135,000.00 | 120,200.00 | 121,000.00 | 121,000.00 | -14.12% | 332,747 | 2.07 |
| Nov 05, 2026 | 159,500.00 | 160,800.00 | 138,600.00 | 140,900.00 | 140,900.00 | -13.29% | 236,537 | 1.49 |
| Nov 04, 2026 | 160,600.00 | 167,800.00 | 157,400.00 | 162,500.00 | 162,500.00 | +3.70% | 195,624 | 1.24 |
| Nov 03, 2026 | 162,800.00 | 162,800.00 | 153,500.00 | 156,700.00 | 156,700.00 | -4.86% | 181,057 | 1.16 |
| Nov 02, 2026 | 154,400.00 | 168,900.00 | 152,000.00 | 164,700.00 | 164,700.00 | +5.71% | 172,558 | 1.10 |
| Oct 30, 2026 | 164,100.00 | 169,900.00 | 151,600.00 | 155,800.00 | 155,800.00 | -6.26% | 186,324 | 1.19 |
| Oct 29, 2026 | 166,000.00 | 171,400.00 | 160,500.00 | 166,200.00 | 166,200.00 | +0.18% | 226,450 | 1.46 |
| Oct 28, 2026 | 164,000.00 | 175,000.00 | 162,600.00 | 165,900.00 | 165,900.00 | +9.65% | 264,216 | 1.71 |
| Oct 27, 2026 | 145,400.00 | 155,000.00 | 139,300.00 | 151,300.00 | 151,300.00 | +7.61% | 350,053 | 2.29 |
| Oct 26, 2026 | 145,000.00 | 147,200.00 | 140,000.00 | 140,600.00 | 140,600.00 | -5.19% | 161,913 | 1.04 |
| Oct 23, 2026 | 147,500.00 | 150,500.00 | 142,700.00 | 148,300.00 | 148,300.00 | -3.64% | 175,098 | 1.13 |
| Oct 22, 2026 | 158,000.00 | 161,000.00 | 153,800.00 | 153,900.00 | 153,900.00 | -3.51% | 114,046 | 0.73 |
| Oct 21, 2026 | 159,200.00 | 164,000.00 | 157,500.00 | 159,500.00 | 159,500.00 | +1.85% | 104,186 | 0.66 |
| Oct 20, 2026 | 158,100.00 | 163,500.00 | 153,000.00 | 156,600.00 | 156,600.00 | -2.31% | 152,285 | 0.98 |
| Oct 19, 2026 | 153,100.00 | 161,500.00 | 151,200.00 | 160,300.00 | 160,300.00 | -0.31% | 138,654 | 0.89 |
| Oct 16, 2026 | 149,500.00 | 166,400.00 | 146,100.00 | 160,800.00 | 160,800.00 | +9.02% | 214,274 | 1.38 |
| Oct 15, 2026 | 165,600.00 | 166,000.00 | 143,100.00 | 147,500.00 | 147,500.00 | -15.33% | 224,862 | 1.44 |
| Oct 14, 2026 | 184,000.00 | 184,500.00 | 170,400.00 | 174,200.00 | 174,200.00 | -5.17% | 195,230 | 1.28 |
| Oct 13, 2026 | 183,000.00 | 187,400.00 | 174,600.00 | 183,700.00 | 183,700.00 | -4.07% | 152,798 | 1.00 |
| Oct 12, 2026 | 193,800.00 | 203,000.00 | 190,000.00 | 191,500.00 | 191,500.00 | -3.96% | 192,512 | 1.27 |
| Oct 09, 2026 | 199,400.00 | 207,000.00 | 197,500.00 | 199,400.00 | 199,400.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 202,500.00 | 207,000.00 | 197,500.00 | 199,400.00 | 199,400.00 | -1.53% | 203,931 | 1.28 |
| Oct 07, 2026 | 207,500.00 | 208,000.00 | 199,900.00 | 202,500.00 | 202,500.00 | -1.46% | 158,509 | 0.97 |
| Oct 06, 2026 | 208,000.00 | 209,500.00 | 204,000.00 | 205,500.00 | 205,500.00 | -0.24% | 184,086 | 1.11 |
| Oct 05, 2026 | 206,000.00 | 225,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 224,500.00 | 225,000.00 | 204,500.00 | 206,000.00 | 206,000.00 | -8.24% | 229,819 | 1.33 |
| Oct 01, 2026 | 211,500.00 | 225,000.00 | 211,000.00 | 224,500.00 | 224,500.00 | +5.15% | 178,193 | 1.03 |
| Sep 30, 2026 | 211,500.00 | 214,500.00 | 207,500.00 | 213,500.00 | 213,500.00 | +1.91% | 131,170 | 0.75 |
| Sep 29, 2026 | 204,500.00 | 210,000.00 | 199,900.00 | 209,500.00 | 209,500.00 | +2.95% | 129,132 | 0.71 |
| Sep 28, 2026 | 213,000.00 | 213,000.00 | 203,000.00 | 203,500.00 | 203,500.00 | -4.24% | 118,058 | 0.60 |
| Sep 25, 2026 | 212,500.00 | 213,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 212,500.00 | 213,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 210,000.00 | 213,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | +2.16% | 117,738 | 0.55 |
| Sep 22, 2026 | 216,000.00 | 221,500.00 | 205,000.00 | 208,000.00 | 208,000.00 | +4.47% | 226,430 | 1.07 |
| Sep 21, 2026 | 188,500.00 | 200,500.00 | 186,800.00 | 199,100.00 | 199,100.00 | +6.87% | 149,526 | 0.70 |
| Sep 18, 2026 | 191,600.00 | 192,400.00 | 184,500.00 | 186,300.00 | 186,300.00 | -0.85% | 70,494 | 0.32 |
| Sep 17, 2026 | 192,200.00 | 194,500.00 | 183,900.00 | 187,900.00 | 187,900.00 | -2.08% | 105,724 | 0.47 |
| Sep 16, 2026 | 181,100.00 | 192,500.00 | 178,000.00 | 191,900.00 | 191,900.00 | +5.67% | 111,526 | 0.48 |
| Sep 15, 2026 | 179,600.00 | 187,600.00 | 175,000.00 | 181,600.00 | 181,600.00 | +0.78% | 104,434 | 0.45 |
| Sep 14, 2026 | 184,200.00 | 186,700.00 | 179,700.00 | 180,200.00 | 180,200.00 | -5.26% | 112,391 | 0.48 |
| Sep 11, 2026 | 187,400.00 | 195,300.00 | 184,700.00 | 190,200.00 | 190,200.00 | -0.21% | 138,807 | 0.59 |
| Sep 10, 2026 | 188,000.00 | 203,500.00 | 183,700.00 | 190,600.00 | 190,600.00 | 0.00% | 618,025 | 2.70 |
| Sep 09, 2026 | 185,800.00 | 195,500.00 | 185,700.00 | 190,600.00 | 190,600.00 | +4.15% | 138,309 | 0.56 |
| Sep 08, 2026 | 185,000.00 | 192,800.00 | 183,000.00 | 183,000.00 | 183,000.00 | -1.61% | 103,448 | 0.40 |
| Sep 07, 2026 | 188,000.00 | 193,800.00 | 185,600.00 | 186,000.00 | 186,000.00 | +2.20% | 156,080 | 0.61 |
| Sep 04, 2026 | 173,500.00 | 184,000.00 | 173,400.00 | 182,000.00 | 182,000.00 | +6.00% | 171,634 | 0.66 |
