ISC Co., Ltd. (KOSDAQ:095340)
South Korea
· Delayed Price · Currency is KRW 237,500
0.00 (0.00%)
Apr 29, 2026, 9:20 AM KST
ISC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 245,000.00 | 249,000.00 | 232,000.00 | 237,500.00 | 237,500.00 | -1.25% | 276,107 |
| Apr 27, 2026 | 239,000.00 | 243,000.00 | 227,000.00 | 240,500.00 | 240,500.00 | 2.34% | 291,535 |
| Apr 24, 2026 | 235,500.00 | 239,000.00 | 227,000.00 | 235,000.00 | 235,000.00 | 2.62% | 181,784 |
| Apr 23, 2026 | 240,000.00 | 242,000.00 | 222,000.00 | 229,000.00 | 229,000.00 | -4.38% | 339,464 |
| Apr 22, 2026 | 237,000.00 | 242,500.00 | 233,500.00 | 239,500.00 | 239,500.00 | 0.63% | 180,652 |
| Apr 21, 2026 | 229,000.00 | 238,000.00 | 225,500.00 | 238,000.00 | 238,000.00 | 3.48% | 273,057 |
| Apr 20, 2026 | 228,500.00 | 231,000.00 | 225,000.00 | 230,000.00 | 230,000.00 | 0.44% | 164,370 |
| Apr 17, 2026 | 222,000.00 | 231,000.00 | 217,500.00 | 229,000.00 | 229,000.00 | 3.15% | 192,880 |
| Apr 16, 2026 | 222,500.00 | 228,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | -1.11% | 253,224 |
| Apr 15, 2026 | 226,500.00 | 229,000.00 | 221,000.00 | 224,500.00 | 224,500.00 | 0.67% | 300,676 |
| Apr 14, 2026 | 224,000.00 | 224,500.00 | 211,000.00 | 223,000.00 | 223,000.00 | 3.00% | 397,373 |
| Apr 13, 2026 | 247,000.00 | 250,000.00 | 213,500.00 | 216,500.00 | 216,500.00 | -15.92% | 682,711 |
| Apr 10, 2026 | 276,000.00 | 292,500.00 | 244,000.00 | 257,500.00 | 257,500.00 | -4.98% | 2,081,327 |
| Apr 9, 2026 | 254,500.00 | 277,500.00 | 254,000.00 | 271,000.00 | 271,000.00 | 5.45% | 595,818 |
| Apr 8, 2026 | 255,000.00 | 263,000.00 | 245,000.00 | 257,000.00 | 257,000.00 | 7.53% | 465,417 |
| Apr 7, 2026 | 234,000.00 | 245,500.00 | 220,000.00 | 239,000.00 | 239,000.00 | -0.42% | 359,602 |
| Apr 6, 2026 | 235,500.00 | 247,500.00 | 235,500.00 | 240,000.00 | 240,000.00 | 1.27% | 851,358 |
| Apr 3, 2026 | 244,000.00 | 253,000.00 | 234,000.00 | 237,000.00 | 237,000.00 | 0.42% | 168,882 |
| Apr 2, 2026 | 260,500.00 | 264,000.00 | 230,000.00 | 236,000.00 | 236,000.00 | -10.61% | 322,211 |
| Apr 1, 2026 | 246,500.00 | 266,000.00 | 246,000.00 | 264,000.00 | 264,000.00 | 13.30% | 247,902 |
| Mar 31, 2026 | 239,000.00 | 245,000.00 | 230,000.00 | 233,000.00 | 233,000.00 | -5.86% | 216,495 |
| Mar 30, 2026 | 240,500.00 | 256,000.00 | 231,000.00 | 247,500.00 | 247,500.00 | -1.00% | 209,703 |
| Mar 27, 2026 | 227,500.00 | 258,500.00 | 225,000.00 | 250,000.00 | 250,000.00 | 4.17% | 204,748 |
| Mar 26, 2026 | 241,500.00 | 253,500.00 | 238,000.00 | 240,000.00 | 240,000.00 | -4.00% | 200,623 |
| Mar 25, 2026 | 251,500.00 | 264,500.00 | 243,000.00 | 250,000.00 | 250,000.00 | 4.82% | 190,348 |
| Mar 24, 2026 | 244,500.00 | 255,000.00 | 234,000.00 | 238,500.00 | 238,500.00 | 0.21% | 175,872 |
| Mar 23, 2026 | 236,500.00 | 252,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | -3.64% | 262,987 |
| Mar 20, 2026 | 246,000.00 | 250,000.00 | 236,500.00 | 247,000.00 | 247,000.00 | 1.02% | 210,153 |
| Mar 19, 2026 | 223,000.00 | 253,000.00 | 221,500.00 | 244,500.00 | 244,500.00 | 6.30% | 337,782 |
| Mar 18, 2026 | 215,000.00 | 234,000.00 | 214,500.00 | 230,000.00 | 230,000.00 | 9.00% | 324,998 |
| Mar 17, 2026 | 217,500.00 | 219,500.00 | 210,000.00 | 211,000.00 | 211,000.00 | -4.09% | 243,828 |
| Mar 16, 2026 | 188,100.00 | 226,000.00 | 188,100.00 | 220,000.00 | 220,000.00 | 18.66% | 565,362 |
| Mar 13, 2026 | 172,000.00 | 188,000.00 | 171,500.00 | 185,400.00 | 185,400.00 | 4.10% | 220,160 |
| Mar 12, 2026 | 171,900.00 | 179,000.00 | 171,800.00 | 178,100.00 | 178,100.00 | 2.12% | 188,457 |
| Mar 11, 2026 | 188,200.00 | 189,700.00 | 171,500.00 | 174,400.00 | 174,400.00 | -6.03% | 356,249 |
| Mar 10, 2026 | 208,500.00 | 209,000.00 | 184,100.00 | 185,600.00 | 185,600.00 | -3.08% | 221,802 |
| Mar 9, 2026 | 199,400.00 | 203,000.00 | 186,000.00 | 191,500.00 | 191,500.00 | -9.46% | 313,078 |
| 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 |