ISC Co., Ltd. (KOSDAQ:095340)
South Korea
· Delayed Price · Currency is KRW 211,500
+9,500 (4.70%)
Mar 6, 2026, 3:30 PM KST
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 201,000.00 | 214,000.00 | 196,100.00 | 211,500.00 | 211,500.00 | 4.70% | 336,247 |
| Mar 5, 2026 | 172,600.00 | 211,500.00 | 172,600.00 | 202,000.00 | 202,000.00 | 23.25% | 438,360 |
| Mar 4, 2026 | 176,600.00 | 189,000.00 | 163,900.00 | 163,900.00 | 163,900.00 | -9.20% | 319,326 |
| Mar 3, 2026 | 191,500.00 | 200,500.00 | 178,500.00 | 180,500.00 | 180,500.00 | -6.38% | 227,207 |
| Feb 27, 2026 | 185,200.00 | 193,700.00 | 184,000.00 | 192,800.00 | 192,800.00 | 0.05% | 200,270 |
| Feb 26, 2026 | 186,700.00 | 194,000.00 | 182,900.00 | 192,700.00 | 192,700.00 | 5.65% | 227,957 |
| Feb 25, 2026 | 187,700.00 | 194,700.00 | 180,100.00 | 182,400.00 | 182,400.00 | -0.05% | 157,587 |
| Feb 24, 2026 | 178,000.00 | 182,800.00 | 176,900.00 | 182,500.00 | 182,500.00 | 2.07% | 171,197 |
| Feb 23, 2026 | 187,900.00 | 189,000.00 | 177,300.00 | 178,800.00 | 178,800.00 | -4.39% | 311,062 |
| Feb 20, 2026 | 187,700.00 | 195,700.00 | 183,900.00 | 187,000.00 | 187,000.00 | -1.06% | 190,501 |
| Feb 19, 2026 | 172,100.00 | 190,500.00 | 169,000.00 | 189,000.00 | 189,000.00 | 10.72% | 261,177 |
| Feb 13, 2026 | 170,900.00 | 175,800.00 | 169,900.00 | 170,700.00 | 170,700.00 | -2.79% | 108,481 |
| Feb 12, 2026 | 170,600.00 | 178,000.00 | 170,300.00 | 175,600.00 | 175,600.00 | 3.54% | 210,181 |
| Feb 11, 2026 | 165,500.00 | 179,700.00 | 158,000.00 | 169,600.00 | 169,600.00 | 0.41% | 240,914 |
| Feb 10, 2026 | 174,500.00 | 180,000.00 | 166,600.00 | 168,900.00 | 168,900.00 | -3.92% | 169,652 |
| Feb 9, 2026 | 170,000.00 | 176,300.00 | 159,800.00 | 175,800.00 | 175,800.00 | 7.52% | 372,851 |
| Feb 6, 2026 | 144,900.00 | 164,000.00 | 138,400.00 | 163,500.00 | 163,500.00 | 9.88% | 490,259 |
| Feb 5, 2026 | 139,300.00 | 157,100.00 | 136,500.00 | 148,800.00 | 148,800.00 | 3.98% | 493,400 |
| Feb 4, 2026 | 148,000.00 | 152,000.00 | 138,500.00 | 143,100.00 | 143,100.00 | -4.41% | 334,146 |
| Feb 3, 2026 | 145,800.00 | 150,500.00 | 139,600.00 | 149,700.00 | 149,700.00 | 9.11% | 273,850 |
| Feb 2, 2026 | 144,100.00 | 149,300.00 | 135,700.00 | 137,200.00 | 137,200.00 | -8.96% | 276,718 |
| Jan 30, 2026 | 138,100.00 | 157,100.00 | 134,800.00 | 150,700.00 | 150,700.00 | 8.65% | 390,575 |
| Jan 29, 2026 | 138,900.00 | 143,100.00 | 123,300.00 | 138,700.00 | 138,700.00 | 5.40% | 485,781 |
| Jan 28, 2026 | 124,900.00 | 131,600.00 | 122,000.00 | 131,600.00 | 131,600.00 | 11.62% | 479,477 |
| Jan 27, 2026 | 111,500.00 | 117,900.00 | 110,500.00 | 117,900.00 | 117,900.00 | 4.43% | 311,966 |
| Jan 26, 2026 | 106,000.00 | 113,400.00 | 105,700.00 | 112,900.00 | 112,900.00 | 8.25% | 395,748 |
| Jan 23, 2026 | 104,100.00 | 105,000.00 | 101,000.00 | 104,300.00 | 104,300.00 | -1.88% | 288,909 |
| Jan 22, 2026 | 102,600.00 | 107,300.00 | 99,900.00 | 106,300.00 | 106,300.00 | 6.51% | 338,453 |
| Jan 21, 2026 | 98,700.00 | 100,500.00 | 97,500.00 | 99,800.00 | 99,800.00 | 0.50% | 196,634 |
| Jan 20, 2026 | 102,500.00 | 102,500.00 | 98,300.00 | 99,300.00 | 99,300.00 | -3.31% | 242,574 |
| Jan 19, 2026 | 103,900.00 | 104,900.00 | 102,200.00 | 102,700.00 | 102,700.00 | -2.47% | 169,668 |
| Jan 16, 2026 | 107,700.00 | 108,300.00 | 103,600.00 | 105,300.00 | 105,300.00 | -0.19% | 175,195 |
| Jan 15, 2026 | 105,700.00 | 106,100.00 | 103,200.00 | 105,500.00 | 105,500.00 | -1.59% | 199,779 |
| Jan 14, 2026 | 108,100.00 | 110,300.00 | 105,100.00 | 107,200.00 | 107,200.00 | -1.56% | 117,092 |
| Jan 13, 2026 | 108,900.00 | 110,600.00 | 107,600.00 | 108,900.00 | 108,900.00 | -0.18% | 93,230 |
| Jan 12, 2026 | 110,400.00 | 113,000.00 | 107,200.00 | 109,100.00 | 109,100.00 | -0.37% | 138,617 |
| Jan 9, 2026 | 108,900.00 | 113,000.00 | 108,200.00 | 109,500.00 | 109,500.00 | -1.44% | 136,726 |
| Jan 8, 2026 | 107,600.00 | 112,400.00 | 107,400.00 | 111,100.00 | 111,100.00 | 1.37% | 173,917 |
| Jan 7, 2026 | 115,700.00 | 116,400.00 | 108,300.00 | 109,600.00 | 109,600.00 | -6.00% | 224,832 |
| Jan 6, 2026 | 110,200.00 | 117,300.00 | 107,600.00 | 116,600.00 | 116,600.00 | 3.92% | 256,749 |
| Jan 5, 2026 | 122,000.00 | 122,600.00 | 110,900.00 | 112,200.00 | 112,200.00 | -6.50% | 473,865 |
| Jan 2, 2026 | 113,000.00 | 120,000.00 | 111,700.00 | 120,000.00 | 120,000.00 | 8.01% | 308,210 |
| Dec 30, 2025 | 107,800.00 | 113,800.00 | 107,000.00 | 111,100.00 | 111,100.00 | 1.93% | 202,645 |
| Dec 29, 2025 | 107,500.00 | 111,000.00 | 104,600.00 | 109,000.00 | 109,000.00 | 3.71% | 151,089 |
| Dec 26, 2025 | 106,700.00 | 109,000.00 | 104,400.00 | 105,100.00 | 104,290.00 | -0.38% | 129,506 |
| Dec 24, 2025 | 107,200.00 | 108,400.00 | 103,500.00 | 105,500.00 | 104,686.92 | -1.68% | 116,823 |
| Dec 23, 2025 | 106,700.00 | 110,300.00 | 106,400.00 | 107,300.00 | 106,473.04 | 0.56% | 128,729 |
| Dec 22, 2025 | 106,000.00 | 109,000.00 | 104,900.00 | 106,700.00 | 105,877.67 | 5.23% | 197,299 |
| Dec 19, 2025 | 101,000.00 | 103,800.00 | 99,300.00 | 101,400.00 | 100,618.52 | 3.26% | 190,430 |
| Dec 18, 2025 | 97,500.00 | 99,200.00 | 96,400.00 | 98,200.00 | 97,443.18 | -1.80% | 109,951 |
| Dec 17, 2025 | 99,100.00 | 100,900.00 | 97,300.00 | 100,000.00 | 99,229.31 | 1.52% | 99,132 |
| Dec 16, 2025 | 102,000.00 | 102,100.00 | 98,100.00 | 98,500.00 | 97,740.87 | -4.37% | 169,259 |
| Dec 15, 2025 | 101,000.00 | 103,900.00 | 100,300.00 | 103,000.00 | 102,206.18 | -3.20% | 193,884 |
| Dec 12, 2025 | 105,600.00 | 107,700.00 | 104,500.00 | 106,400.00 | 105,579.98 | -2.21% | 187,871 |
| Dec 11, 2025 | 109,000.00 | 111,300.00 | 107,000.00 | 108,800.00 | 107,961.48 | 0.83% | 143,803 |
| Dec 10, 2025 | 108,700.00 | 112,500.00 | 107,300.00 | 107,900.00 | 107,068.42 | -1.64% | 133,239 |
| Dec 9, 2025 | 109,400.00 | 110,700.00 | 108,300.00 | 109,700.00 | 108,854.55 | -0.36% | 107,778 |
| Dec 8, 2025 | 109,100.00 | 110,300.00 | 105,600.00 | 110,100.00 | 109,251.47 | 0.55% | 228,134 |
| Dec 5, 2025 | 108,200.00 | 109,800.00 | 107,200.00 | 109,500.00 | 108,656.09 | -0.73% | 181,976 |
| Dec 4, 2025 | 110,500.00 | 114,500.00 | 107,100.00 | 110,300.00 | 109,449.92 | -3.25% | 285,798 |
| Dec 3, 2025 | 111,500.00 | 116,400.00 | 111,500.00 | 114,000.00 | 113,121.41 | 2.89% | 276,522 |
| Dec 2, 2025 | 111,400.00 | 112,900.00 | 109,400.00 | 110,800.00 | 109,946.07 | -0.27% | 219,928 |
| Dec 1, 2025 | 111,200.00 | 117,900.00 | 106,200.00 | 111,100.00 | 110,243.76 | -0.71% | 536,861 |
| Nov 28, 2025 | 103,600.00 | 113,500.00 | 101,600.00 | 111,900.00 | 111,037.59 | 8.64% | 491,658 |
| Nov 27, 2025 | 104,200.00 | 107,200.00 | 102,300.00 | 103,000.00 | 102,206.18 | -1.25% | 254,364 |
| Nov 26, 2025 | 109,000.00 | 111,700.00 | 101,500.00 | 104,300.00 | 103,496.17 | 1.66% | 522,452 |
| Nov 25, 2025 | 94,800.00 | 113,500.00 | 93,600.00 | 102,600.00 | 101,809.27 | 16.33% | 1,462,890 |
| Nov 24, 2025 | 81,600.00 | 89,000.00 | 80,700.00 | 88,200.00 | 87,520.25 | 9.84% | 357,135 |
| Nov 21, 2025 | 83,500.00 | 84,600.00 | 79,400.00 | 80,300.00 | 79,681.13 | -8.75% | 212,322 |
| Nov 20, 2025 | 90,000.00 | 91,600.00 | 87,000.00 | 88,000.00 | 87,321.79 | -0.34% | 213,202 |
| Nov 19, 2025 | 87,100.00 | 91,800.00 | 84,300.00 | 88,300.00 | 87,619.48 | 0.23% | 430,336 |
| Nov 18, 2025 | 80,900.00 | 92,000.00 | 80,600.00 | 88,100.00 | 87,421.02 | 5.89% | 911,185 |
| Nov 17, 2025 | 76,000.00 | 83,500.00 | 75,900.00 | 83,200.00 | 82,558.78 | 12.43% | 386,577 |
| Nov 14, 2025 | 74,300.00 | 75,100.00 | 72,900.00 | 74,000.00 | 73,429.69 | -4.27% | 188,929 |
| Nov 13, 2025 | 78,200.00 | 79,100.00 | 76,300.00 | 77,300.00 | 76,704.25 | -1.90% | 167,026 |
| Nov 12, 2025 | 78,700.00 | 79,900.00 | 77,500.00 | 78,800.00 | 78,192.69 | -0.38% | 144,977 |
| Nov 11, 2025 | 80,200.00 | 82,300.00 | 78,000.00 | 79,100.00 | 78,490.38 | -0.75% | 194,830 |
| Nov 10, 2025 | 77,200.00 | 80,000.00 | 74,500.00 | 79,700.00 | 79,085.76 | 4.18% | 240,757 |
| Nov 7, 2025 | 77,900.00 | 78,400.00 | 75,100.00 | 76,500.00 | 75,910.42 | -4.38% | 179,435 |
| Nov 6, 2025 | 76,600.00 | 81,200.00 | 76,500.00 | 80,000.00 | 79,383.44 | 8.11% | 477,651 |
| Nov 5, 2025 | 79,300.00 | 79,300.00 | 69,700.00 | 74,000.00 | 73,429.69 | -9.20% | 550,489 |
| Nov 4, 2025 | 81,200.00 | 82,400.00 | 79,900.00 | 81,500.00 | 80,871.88 | 1.12% | 252,249 |
| Nov 3, 2025 | 79,100.00 | 81,500.00 | 78,400.00 | 80,600.00 | 79,978.82 | 1.13% | 201,227 |
| Oct 31, 2025 | 79,500.00 | 80,400.00 | 78,600.00 | 79,700.00 | 79,085.76 | -0.25% | 92,500 |
| Oct 30, 2025 | 79,000.00 | 79,900.00 | 77,300.00 | 79,900.00 | 79,284.22 | 0.50% | 155,995 |
| Oct 29, 2025 | 79,800.00 | 80,100.00 | 77,900.00 | 79,500.00 | 78,887.30 | - | 123,580 |
| Oct 28, 2025 | 79,900.00 | 80,800.00 | 78,700.00 | 79,500.00 | 78,887.30 | -0.63% | 120,579 |
| Oct 27, 2025 | 81,900.00 | 82,000.00 | 78,700.00 | 80,000.00 | 79,383.44 | -0.37% | 214,006 |
| Oct 24, 2025 | 79,300.00 | 81,000.00 | 78,700.00 | 80,300.00 | 79,681.13 | 2.69% | 137,423 |
| Oct 23, 2025 | 77,100.00 | 79,100.00 | 76,100.00 | 78,200.00 | 77,597.32 | - | 96,702 |
| Oct 22, 2025 | 76,900.00 | 78,500.00 | 76,100.00 | 78,200.00 | 77,597.32 | 1.69% | 143,575 |
| Oct 21, 2025 | 80,400.00 | 80,500.00 | 76,000.00 | 76,900.00 | 76,307.34 | -3.39% | 210,019 |
| Oct 20, 2025 | 80,900.00 | 83,400.00 | 78,900.00 | 79,600.00 | 78,986.53 | 0.76% | 199,260 |
| Oct 17, 2025 | 82,800.00 | 85,000.00 | 79,000.00 | 79,000.00 | 78,391.15 | -6.62% | 296,919 |
| Oct 16, 2025 | 79,500.00 | 85,000.00 | 78,800.00 | 84,600.00 | 83,947.99 | 4.96% | 297,950 |
| Oct 15, 2025 | 79,800.00 | 80,900.00 | 78,300.00 | 80,600.00 | 79,978.82 | 1.77% | 131,254 |
| Oct 14, 2025 | 82,900.00 | 83,600.00 | 76,700.00 | 79,200.00 | 78,589.61 | -2.46% | 252,912 |
| Oct 13, 2025 | 78,000.00 | 81,400.00 | 77,600.00 | 81,200.00 | 80,574.20 | 0.62% | 186,652 |
| Oct 10, 2025 | 83,600.00 | 84,700.00 | 79,500.00 | 80,700.00 | 80,078.05 | -0.37% | 253,632 |
| Oct 2, 2025 | 81,800.00 | 82,400.00 | 80,900.00 | 81,000.00 | 80,375.74 | 1.38% | 245,053 |