ISC Co., Ltd. (KOSDAQ:095340)
South Korea
· Delayed Price · Currency is KRW 109,500
-800 (-0.73%)
At close: Dec 5, 2025
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108,200.00 | 109,800.00 | 107,200.00 | 109,500.00 | 109,500.00 | -0.73% | 181,933 |
| Dec 4, 2025 | 110,500.00 | 114,500.00 | 107,100.00 | 110,300.00 | 110,300.00 | -3.25% | 285,798 |
| Dec 3, 2025 | 111,500.00 | 116,400.00 | 111,500.00 | 114,000.00 | 114,000.00 | 2.89% | 276,522 |
| Dec 2, 2025 | 111,400.00 | 112,900.00 | 109,400.00 | 110,800.00 | 110,800.00 | -0.27% | 219,928 |
| Dec 1, 2025 | 111,200.00 | 117,900.00 | 106,200.00 | 111,100.00 | 111,100.00 | -0.71% | 536,861 |
| Nov 28, 2025 | 103,600.00 | 113,500.00 | 101,600.00 | 111,900.00 | 111,900.00 | 8.64% | 491,531 |
| Nov 27, 2025 | 104,200.00 | 107,200.00 | 102,300.00 | 103,000.00 | 103,000.00 | -1.25% | 254,351 |
| Nov 26, 2025 | 109,000.00 | 111,700.00 | 101,500.00 | 104,300.00 | 104,300.00 | 1.66% | 522,451 |
| Nov 25, 2025 | 94,800.00 | 113,500.00 | 93,600.00 | 102,600.00 | 102,600.00 | 16.33% | 1,462,890 |
| Nov 24, 2025 | 81,600.00 | 89,000.00 | 80,700.00 | 88,200.00 | 88,200.00 | 9.84% | 357,135 |
| Nov 21, 2025 | 83,500.00 | 84,600.00 | 79,400.00 | 80,300.00 | 80,300.00 | -8.75% | 212,322 |
| Nov 20, 2025 | 90,000.00 | 91,600.00 | 87,000.00 | 88,000.00 | 88,000.00 | -0.34% | 213,202 |
| Nov 19, 2025 | 87,100.00 | 91,800.00 | 84,300.00 | 88,300.00 | 88,300.00 | 0.23% | 430,336 |
| Nov 18, 2025 | 80,900.00 | 92,000.00 | 80,600.00 | 88,100.00 | 88,100.00 | 5.89% | 911,185 |
| Nov 17, 2025 | 76,000.00 | 83,500.00 | 75,900.00 | 83,200.00 | 83,200.00 | 12.43% | 386,577 |
| Nov 14, 2025 | 74,300.00 | 75,100.00 | 72,900.00 | 74,000.00 | 74,000.00 | -4.27% | 188,929 |
| Nov 13, 2025 | 78,200.00 | 79,100.00 | 76,300.00 | 77,300.00 | 77,300.00 | -1.90% | 167,026 |
| Nov 12, 2025 | 78,700.00 | 79,900.00 | 77,500.00 | 78,800.00 | 78,800.00 | -0.38% | 144,977 |
| Nov 11, 2025 | 80,200.00 | 82,300.00 | 78,000.00 | 79,100.00 | 79,100.00 | -0.75% | 194,830 |
| Nov 10, 2025 | 77,200.00 | 80,000.00 | 74,500.00 | 79,700.00 | 79,700.00 | 4.18% | 240,757 |
| Nov 7, 2025 | 77,900.00 | 78,400.00 | 75,100.00 | 76,500.00 | 76,500.00 | -4.38% | 179,435 |
| Nov 6, 2025 | 76,600.00 | 81,200.00 | 76,500.00 | 80,000.00 | 80,000.00 | 8.11% | 477,651 |
| Nov 5, 2025 | 79,300.00 | 79,300.00 | 69,700.00 | 74,000.00 | 74,000.00 | -9.20% | 550,489 |
| Nov 4, 2025 | 81,200.00 | 82,400.00 | 79,900.00 | 81,500.00 | 81,500.00 | 1.12% | 252,249 |
| Nov 3, 2025 | 79,100.00 | 81,500.00 | 78,400.00 | 80,600.00 | 80,600.00 | 1.13% | 201,227 |
| Oct 31, 2025 | 79,500.00 | 80,400.00 | 78,600.00 | 79,700.00 | 79,700.00 | -0.25% | 92,500 |
| Oct 30, 2025 | 79,000.00 | 79,900.00 | 77,300.00 | 79,900.00 | 79,900.00 | 0.50% | 155,995 |
| Oct 29, 2025 | 79,800.00 | 80,100.00 | 77,900.00 | 79,500.00 | 79,500.00 | - | 123,580 |
| Oct 28, 2025 | 79,900.00 | 80,800.00 | 78,700.00 | 79,500.00 | 79,500.00 | -0.63% | 120,579 |
| Oct 27, 2025 | 81,900.00 | 82,000.00 | 78,700.00 | 80,000.00 | 80,000.00 | -0.37% | 214,006 |
| Oct 24, 2025 | 79,300.00 | 81,000.00 | 78,700.00 | 80,300.00 | 80,300.00 | 2.69% | 137,423 |
| Oct 23, 2025 | 77,100.00 | 79,100.00 | 76,100.00 | 78,200.00 | 78,200.00 | - | 96,702 |
| Oct 22, 2025 | 76,900.00 | 78,500.00 | 76,100.00 | 78,200.00 | 78,200.00 | 1.69% | 143,575 |
| Oct 21, 2025 | 80,400.00 | 80,500.00 | 76,000.00 | 76,900.00 | 76,900.00 | -3.39% | 210,019 |
| Oct 20, 2025 | 80,900.00 | 83,400.00 | 78,900.00 | 79,600.00 | 79,600.00 | 0.76% | 199,260 |
| Oct 17, 2025 | 82,800.00 | 85,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | -6.62% | 296,919 |
| Oct 16, 2025 | 79,500.00 | 85,000.00 | 78,800.00 | 84,600.00 | 84,600.00 | 4.96% | 297,950 |
| Oct 15, 2025 | 79,800.00 | 80,900.00 | 78,300.00 | 80,600.00 | 80,600.00 | 1.77% | 131,254 |
| Oct 14, 2025 | 82,900.00 | 83,600.00 | 76,700.00 | 79,200.00 | 79,200.00 | -2.46% | 252,912 |
| Oct 13, 2025 | 78,000.00 | 81,400.00 | 77,600.00 | 81,200.00 | 81,200.00 | 0.62% | 186,652 |
| Oct 10, 2025 | 83,600.00 | 84,700.00 | 79,500.00 | 80,700.00 | 80,700.00 | -0.37% | 253,632 |
| Oct 2, 2025 | 81,800.00 | 82,400.00 | 80,900.00 | 81,000.00 | 81,000.00 | 1.38% | 245,053 |
| Oct 1, 2025 | 78,000.00 | 81,450.00 | 77,700.00 | 79,900.00 | 79,900.00 | 2.70% | 168,343 |
| Sep 30, 2025 | 79,200.00 | 80,500.00 | 76,900.00 | 77,800.00 | 77,800.00 | -1.52% | 115,168 |
| Sep 29, 2025 | 77,300.00 | 80,600.00 | 76,500.00 | 79,000.00 | 79,000.00 | 2.60% | 200,436 |
| Sep 26, 2025 | 76,400.00 | 78,300.00 | 75,900.00 | 77,000.00 | 77,000.00 | -1.66% | 155,457 |
| Sep 25, 2025 | 78,400.00 | 79,300.00 | 77,600.00 | 78,300.00 | 78,300.00 | -2.49% | 191,506 |
| Sep 24, 2025 | 78,400.00 | 80,500.00 | 77,200.00 | 80,300.00 | 80,300.00 | 1.01% | 191,461 |
| Sep 23, 2025 | 80,500.00 | 81,000.00 | 77,200.00 | 79,500.00 | 79,500.00 | 1.02% | 187,006 |
| Sep 22, 2025 | 77,700.00 | 79,500.00 | 76,100.00 | 78,700.00 | 78,700.00 | 2.61% | 227,906 |
| Sep 19, 2025 | 77,000.00 | 78,600.00 | 75,100.00 | 76,700.00 | 76,700.00 | 2.54% | 251,479 |
| Sep 18, 2025 | 74,200.00 | 76,700.00 | 72,100.00 | 74,800.00 | 74,800.00 | 1.49% | 267,952 |
| Sep 17, 2025 | 72,900.00 | 74,400.00 | 72,300.00 | 73,700.00 | 73,700.00 | -1.86% | 174,681 |
| Sep 16, 2025 | 73,000.00 | 76,200.00 | 72,200.00 | 75,100.00 | 75,100.00 | 6.37% | 409,971 |
| Sep 15, 2025 | 69,900.00 | 70,900.00 | 69,500.00 | 70,600.00 | 70,600.00 | 2.92% | 208,818 |
| Sep 12, 2025 | 70,300.00 | 70,900.00 | 67,800.00 | 68,600.00 | 68,600.00 | -0.58% | 166,941 |
| Sep 11, 2025 | 69,700.00 | 69,800.00 | 67,500.00 | 69,000.00 | 69,000.00 | 0.73% | 182,949 |
| Sep 10, 2025 | 68,300.00 | 69,800.00 | 67,900.00 | 68,500.00 | 68,500.00 | 1.18% | 163,382 |
| Sep 9, 2025 | 68,000.00 | 68,200.00 | 66,300.00 | 67,700.00 | 67,700.00 | 0.45% | 119,767 |
| Sep 8, 2025 | 66,000.00 | 68,500.00 | 65,000.00 | 67,400.00 | 67,400.00 | 4.33% | 252,547 |
| Sep 5, 2025 | 62,700.00 | 65,600.00 | 62,300.00 | 64,600.00 | 64,600.00 | 2.05% | 283,452 |
| Sep 4, 2025 | 57,700.00 | 64,400.00 | 57,500.00 | 63,300.00 | 63,300.00 | 9.71% | 582,466 |
| Sep 3, 2025 | 55,500.00 | 57,800.00 | 55,200.00 | 57,700.00 | 57,700.00 | 3.96% | 72,192 |
| Sep 2, 2025 | 56,800.00 | 57,000.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.94% | 95,031 |
| Sep 1, 2025 | 57,400.00 | 57,600.00 | 56,200.00 | 56,600.00 | 56,600.00 | -2.75% | 110,982 |
| Aug 29, 2025 | 58,800.00 | 59,500.00 | 58,100.00 | 58,200.00 | 58,200.00 | 0.17% | 82,928 |
| Aug 28, 2025 | 57,400.00 | 59,200.00 | 57,300.00 | 58,100.00 | 58,100.00 | 0.35% | 88,781 |
| Aug 27, 2025 | 58,500.00 | 58,600.00 | 57,400.00 | 57,900.00 | 57,900.00 | -0.86% | 87,273 |
| Aug 26, 2025 | 58,200.00 | 58,900.00 | 57,800.00 | 58,400.00 | 58,400.00 | 0.86% | 63,910 |
| Aug 25, 2025 | 58,000.00 | 58,400.00 | 57,600.00 | 57,900.00 | 57,900.00 | 1.05% | 65,119 |
| Aug 22, 2025 | 57,300.00 | 58,000.00 | 57,000.00 | 57,300.00 | 57,300.00 | 0.17% | 49,725 |
| Aug 21, 2025 | 58,900.00 | 59,300.00 | 57,000.00 | 57,200.00 | 57,200.00 | -2.56% | 134,916 |
| Aug 20, 2025 | 59,400.00 | 59,500.00 | 58,000.00 | 58,700.00 | 58,700.00 | -3.77% | 117,211 |
| Aug 19, 2025 | 61,100.00 | 61,800.00 | 60,100.00 | 61,000.00 | 61,000.00 | -0.16% | 82,090 |
| Aug 18, 2025 | 62,800.00 | 63,000.00 | 60,500.00 | 61,100.00 | 61,100.00 | -5.12% | 119,167 |
| Aug 14, 2025 | 64,000.00 | 65,800.00 | 63,100.00 | 64,400.00 | 64,400.00 | - | 141,571 |
| Aug 13, 2025 | 59,200.00 | 65,100.00 | 59,100.00 | 64,400.00 | 64,400.00 | 10.27% | 729,093 |
| Aug 12, 2025 | 60,000.00 | 60,000.00 | 58,400.00 | 58,400.00 | 58,400.00 | -2.83% | 95,919 |
| Aug 11, 2025 | 60,100.00 | 60,400.00 | 59,500.00 | 60,100.00 | 60,100.00 | 1.01% | 60,073 |
| Aug 8, 2025 | 59,500.00 | 61,600.00 | 59,100.00 | 59,500.00 | 59,500.00 | 0.17% | 145,688 |
| Aug 7, 2025 | 59,500.00 | 59,600.00 | 58,200.00 | 59,400.00 | 59,400.00 | 1.71% | 80,948 |
| Aug 6, 2025 | 58,700.00 | 58,900.00 | 58,100.00 | 58,400.00 | 58,400.00 | -1.68% | 57,188 |
| Aug 5, 2025 | 59,400.00 | 60,600.00 | 58,900.00 | 59,400.00 | 59,400.00 | 2.41% | 100,010 |
| Aug 4, 2025 | 58,100.00 | 58,500.00 | 57,300.00 | 58,000.00 | 58,000.00 | -0.34% | 63,506 |
| Aug 1, 2025 | 59,200.00 | 60,300.00 | 58,100.00 | 58,200.00 | 58,200.00 | -3.80% | 137,039 |
| Jul 31, 2025 | 59,500.00 | 61,600.00 | 57,700.00 | 60,500.00 | 60,500.00 | 4.67% | 231,498 |
| Jul 30, 2025 | 59,500.00 | 61,700.00 | 56,200.00 | 57,800.00 | 57,800.00 | -2.86% | 299,695 |
| Jul 29, 2025 | 61,300.00 | 61,800.00 | 59,200.00 | 59,500.00 | 59,500.00 | -2.94% | 131,024 |
| Jul 28, 2025 | 58,700.00 | 62,600.00 | 58,100.00 | 61,300.00 | 61,300.00 | 5.15% | 301,273 |
| Jul 25, 2025 | 59,000.00 | 59,100.00 | 57,700.00 | 58,300.00 | 58,300.00 | -1.02% | 75,724 |
| Jul 24, 2025 | 59,500.00 | 60,100.00 | 58,700.00 | 58,900.00 | 58,900.00 | 0.68% | 96,253 |
| Jul 23, 2025 | 58,900.00 | 59,200.00 | 56,700.00 | 58,500.00 | 58,500.00 | -0.68% | 142,105 |
| Jul 22, 2025 | 61,300.00 | 61,300.00 | 58,400.00 | 58,900.00 | 58,900.00 | -3.60% | 161,300 |
| Jul 21, 2025 | 61,200.00 | 61,700.00 | 60,700.00 | 61,100.00 | 61,100.00 | -0.65% | 83,408 |
| Jul 18, 2025 | 60,500.00 | 61,500.00 | 59,850.00 | 61,500.00 | 61,500.00 | 2.84% | 135,513 |
| Jul 17, 2025 | 64,100.00 | 64,400.00 | 59,600.00 | 59,800.00 | 59,800.00 | -7.29% | 364,016 |
| Jul 16, 2025 | 66,200.00 | 66,200.00 | 63,800.00 | 64,500.00 | 64,500.00 | -1.83% | 161,498 |
| Jul 15, 2025 | 62,200.00 | 65,900.00 | 62,000.00 | 65,700.00 | 65,700.00 | 4.29% | 256,883 |
| Jul 14, 2025 | 61,000.00 | 63,600.00 | 59,800.00 | 63,000.00 | 63,000.00 | 3.62% | 205,032 |
| Jul 11, 2025 | 59,600.00 | 62,200.00 | 59,000.00 | 60,800.00 | 60,800.00 | 2.01% | 183,801 |