ISTE Co., Ltd. (KOSDAQ:212710)
South Korea
· Delayed Price · Currency is KRW 7,770.00
-600.00 (-7.17%)
Mar 9, 2026, 3:30 PM KST
ISTE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,950.00 | 8,000.00 | 7,580.00 | 7,770.00 | - | -7.17% | 124,813 |
| Mar 6, 2026 | 8,510.00 | 8,900.00 | 7,960.00 | 8,370.00 | 8,370.00 | 3.46% | 542,444 |
| Mar 5, 2026 | 7,620.00 | 8,240.00 | 7,620.00 | 8,090.00 | 8,090.00 | 15.08% | 185,548 |
| Mar 4, 2026 | 8,360.00 | 8,360.00 | 6,970.00 | 7,030.00 | 7,030.00 | -16.90% | 376,961 |
| Mar 3, 2026 | 8,600.00 | 8,950.00 | 8,410.00 | 8,460.00 | 8,460.00 | -5.16% | 241,140 |
| Feb 27, 2026 | 9,100.00 | 9,230.00 | 8,870.00 | 8,920.00 | 8,920.00 | -2.09% | 129,325 |
| Feb 26, 2026 | 9,140.00 | 9,330.00 | 9,030.00 | 9,110.00 | 9,110.00 | 1.11% | 162,764 |
| Feb 25, 2026 | 9,190.00 | 9,670.00 | 9,010.00 | 9,010.00 | 9,010.00 | -0.22% | 236,483 |
| Feb 24, 2026 | 8,820.00 | 9,110.00 | 8,640.00 | 9,030.00 | 9,030.00 | 2.15% | 207,506 |
| Feb 23, 2026 | 9,230.00 | 9,410.00 | 8,810.00 | 8,840.00 | 8,840.00 | -3.70% | 318,730 |
| Feb 20, 2026 | 9,400.00 | 10,560.00 | 9,050.00 | 9,180.00 | 9,180.00 | -2.44% | 1,969,317 |
| Feb 19, 2026 | 9,170.00 | 9,530.00 | 9,170.00 | 9,410.00 | 9,410.00 | 2.84% | 140,620 |
| Feb 13, 2026 | 9,420.00 | 9,510.00 | 8,800.00 | 9,150.00 | 9,150.00 | -3.89% | 234,107 |
| Feb 12, 2026 | 9,350.00 | 9,810.00 | 9,210.00 | 9,520.00 | 9,520.00 | 3.82% | 292,877 |
| Feb 11, 2026 | 9,460.00 | 9,460.00 | 9,070.00 | 9,170.00 | 9,170.00 | -3.07% | 158,773 |
| Feb 10, 2026 | 10,430.00 | 10,430.00 | 9,420.00 | 9,460.00 | 9,460.00 | -6.80% | 361,263 |
| Feb 9, 2026 | 9,960.00 | 10,600.00 | 9,780.00 | 10,150.00 | 10,150.00 | 4.64% | 614,892 |
| Feb 6, 2026 | 9,500.00 | 10,200.00 | 9,140.00 | 9,700.00 | 9,700.00 | -0.92% | 225,340 |
| Feb 5, 2026 | 10,400.00 | 10,400.00 | 9,700.00 | 9,790.00 | 9,790.00 | -7.20% | 345,395 |
| Feb 4, 2026 | 10,800.00 | 10,840.00 | 10,500.00 | 10,550.00 | 10,550.00 | -2.76% | 333,939 |
| Feb 3, 2026 | 10,180.00 | 11,500.00 | 10,180.00 | 10,850.00 | 10,850.00 | 9.38% | 1,027,006 |
| Feb 2, 2026 | 10,000.00 | 10,610.00 | 9,700.00 | 9,920.00 | 9,920.00 | 0.51% | 600,740 |
| Jan 30, 2026 | 9,690.00 | 10,130.00 | 9,330.00 | 9,870.00 | 9,870.00 | 1.96% | 583,642 |
| Jan 29, 2026 | 9,480.00 | 10,080.00 | 9,180.00 | 9,680.00 | 9,680.00 | 5.33% | 621,770 |
| Jan 28, 2026 | 9,010.00 | 9,200.00 | 8,950.00 | 9,190.00 | 9,190.00 | 3.61% | 343,344 |
| Jan 27, 2026 | 8,300.00 | 8,930.00 | 8,260.00 | 8,870.00 | 8,870.00 | 7.00% | 352,342 |
| Jan 26, 2026 | 8,310.00 | 8,420.00 | 8,250.00 | 8,290.00 | 8,290.00 | -0.12% | 110,835 |
| Jan 23, 2026 | 8,560.00 | 8,670.00 | 8,210.00 | 8,300.00 | 8,300.00 | -1.43% | 155,186 |
| Jan 22, 2026 | 8,390.00 | 8,800.00 | 8,270.00 | 8,420.00 | 8,420.00 | 1.81% | 371,857 |
| Jan 21, 2026 | 8,140.00 | 8,500.00 | 8,090.00 | 8,270.00 | 8,270.00 | -1.55% | 76,329 |
| Jan 20, 2026 | 8,260.00 | 8,670.00 | 8,100.00 | 8,400.00 | 8,400.00 | 1.69% | 136,305 |
| Jan 19, 2026 | 8,280.00 | 8,425.00 | 8,170.00 | 8,260.00 | 8,260.00 | 0.61% | 82,297 |
| Jan 16, 2026 | 8,340.00 | 8,580.00 | 8,200.00 | 8,210.00 | 8,210.00 | -1.20% | 114,501 |
| Jan 15, 2026 | 8,480.00 | 8,540.00 | 8,250.00 | 8,310.00 | 8,310.00 | -2.00% | 71,103 |
| Jan 14, 2026 | 8,570.00 | 9,190.00 | 8,450.00 | 8,480.00 | 8,480.00 | -1.05% | 243,715 |
| Jan 13, 2026 | 8,380.00 | 9,190.00 | 8,380.00 | 8,570.00 | 8,570.00 | 2.39% | 204,850 |
| Jan 12, 2026 | 8,560.00 | 8,800.00 | 8,330.00 | 8,370.00 | 8,370.00 | -2.22% | 126,116 |
| Jan 9, 2026 | 8,800.00 | 8,840.00 | 8,550.00 | 8,560.00 | 8,560.00 | -3.06% | 79,965 |
| Jan 8, 2026 | 8,970.00 | 9,300.00 | 8,770.00 | 8,830.00 | 8,830.00 | -1.56% | 127,565 |
| Jan 7, 2026 | 9,160.00 | 9,340.00 | 8,790.00 | 8,970.00 | 8,970.00 | 1.59% | 261,345 |
| Jan 6, 2026 | 8,950.00 | 8,990.00 | 8,750.00 | 8,830.00 | 8,830.00 | -2.21% | 110,031 |
| Jan 5, 2026 | 8,990.00 | 9,450.00 | 8,870.00 | 9,030.00 | 9,030.00 | 2.61% | 427,810 |
| Jan 2, 2026 | 8,030.00 | 8,890.00 | 8,010.00 | 8,800.00 | 8,800.00 | 9.45% | 324,076 |
| Dec 30, 2025 | 8,090.00 | 8,830.00 | 7,900.00 | 8,040.00 | 8,040.00 | 0.12% | 284,564 |
| Dec 29, 2025 | 8,110.00 | 8,110.00 | 7,850.00 | 8,030.00 | 8,030.00 | 2.55% | 82,711 |
| Dec 26, 2025 | 7,810.00 | 7,950.00 | 7,810.00 | 7,830.00 | 7,830.00 | 0.26% | 63,059 |
| Dec 24, 2025 | 8,200.00 | 8,230.00 | 7,760.00 | 7,810.00 | 7,810.00 | -4.52% | 293,197 |
| Dec 23, 2025 | 8,980.00 | 8,980.00 | 8,160.00 | 8,180.00 | 8,180.00 | -4.77% | 83,113 |
| Dec 22, 2025 | 8,350.00 | 8,650.00 | 8,260.00 | 8,590.00 | 8,590.00 | 4.76% | 79,801 |
| Dec 19, 2025 | 8,230.00 | 8,320.00 | 8,110.00 | 8,200.00 | 8,200.00 | -0.12% | 52,426 |
| Dec 18, 2025 | 8,300.00 | 8,300.00 | 8,040.00 | 8,210.00 | 8,210.00 | -1.68% | 68,087 |
| Dec 17, 2025 | 8,570.00 | 8,680.00 | 8,210.00 | 8,350.00 | 8,350.00 | -1.76% | 121,859 |
| Dec 16, 2025 | 9,000.00 | 9,010.00 | 8,480.00 | 8,500.00 | 8,500.00 | -5.56% | 190,412 |
| Dec 15, 2025 | 9,070.00 | 9,210.00 | 8,940.00 | 9,000.00 | 9,000.00 | -1.96% | 99,861 |
| Dec 12, 2025 | 9,020.00 | 9,200.00 | 8,920.00 | 9,180.00 | 9,180.00 | 1.77% | 141,589 |
| Dec 11, 2025 | 9,110.00 | 9,160.00 | 8,960.00 | 9,020.00 | 9,020.00 | -0.66% | 153,931 |
| Dec 10, 2025 | 9,000.00 | 9,550.00 | 8,980.00 | 9,080.00 | 9,080.00 | 0.55% | 334,397 |
| Dec 9, 2025 | 9,110.00 | 9,130.00 | 8,990.00 | 9,030.00 | 9,030.00 | - | 137,325 |
| Dec 8, 2025 | 9,170.00 | 9,240.00 | 9,000.00 | 9,030.00 | 9,030.00 | -2.90% | 238,778 |
| Dec 5, 2025 | 9,180.00 | 9,500.00 | 9,080.00 | 9,300.00 | 9,300.00 | 2.88% | 593,868 |
| Dec 4, 2025 | 9,410.00 | 9,470.00 | 8,960.00 | 9,040.00 | 9,040.00 | -4.84% | 513,544 |
| Dec 3, 2025 | 8,650.00 | 10,450.00 | 8,640.00 | 9,500.00 | 9,500.00 | 10.34% | 5,899,809 |
| Dec 2, 2025 | 8,510.00 | 8,740.00 | 8,450.00 | 8,610.00 | 8,610.00 | 1.53% | 196,749 |
| Dec 1, 2025 | 8,660.00 | 8,730.00 | 8,380.00 | 8,480.00 | 8,480.00 | -2.30% | 290,703 |
| Nov 28, 2025 | 8,910.00 | 8,940.00 | 8,550.00 | 8,680.00 | 8,680.00 | - | 433,150 |
| Nov 27, 2025 | 9,370.00 | 9,580.00 | 8,630.00 | 8,680.00 | 8,680.00 | -9.58% | 1,377,000 |
| Nov 26, 2025 | 7,790.00 | 10,100.00 | 7,450.00 | 9,600.00 | 9,600.00 | 23.55% | 4,060,413 |
| Nov 25, 2025 | 8,000.00 | 8,150.00 | 7,770.00 | 7,770.00 | 7,770.00 | -2.14% | 43,617 |
| Nov 24, 2025 | 8,000.00 | 8,050.00 | 7,850.00 | 7,940.00 | 7,940.00 | 0.13% | 53,076 |
| Nov 21, 2025 | 8,180.00 | 8,180.00 | 7,900.00 | 7,930.00 | 7,930.00 | -4.46% | 82,650 |
| Nov 20, 2025 | 8,190.00 | 8,380.00 | 8,160.00 | 8,300.00 | 8,300.00 | 3.75% | 96,694 |
| Nov 19, 2025 | 8,060.00 | 8,180.00 | 7,950.00 | 8,000.00 | 8,000.00 | -1.84% | 153,379 |
| Nov 18, 2025 | 8,200.00 | 8,590.00 | 7,960.00 | 8,150.00 | 8,150.00 | -1.21% | 130,801 |
| Nov 17, 2025 | 8,700.00 | 9,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | -3.06% | 502,369 |
| Nov 14, 2025 | 9,200.00 | 9,250.00 | 8,470.00 | 8,510.00 | 8,510.00 | -9.47% | 345,767 |
| Nov 13, 2025 | 9,860.00 | 9,870.00 | 9,270.00 | 9,400.00 | 9,400.00 | -3.98% | 217,894 |
| Nov 12, 2025 | 10,170.00 | 11,250.00 | 9,670.00 | 9,790.00 | 9,790.00 | -3.26% | 1,239,854 |
| Nov 11, 2025 | 9,710.00 | 10,390.00 | 9,600.00 | 10,120.00 | 10,120.00 | 5.64% | 252,598 |
| Nov 10, 2025 | 9,160.00 | 9,600.00 | 9,110.00 | 9,580.00 | 9,580.00 | 4.47% | 58,655 |
| Nov 7, 2025 | 9,600.00 | 9,800.00 | 9,060.00 | 9,170.00 | 9,170.00 | -5.07% | 97,301 |
| Nov 6, 2025 | 9,380.00 | 9,940.00 | 9,380.00 | 9,660.00 | 9,660.00 | 3.09% | 121,671 |
| Nov 5, 2025 | 9,760.00 | 9,760.00 | 9,000.00 | 9,370.00 | 9,370.00 | -4.58% | 197,641 |
| Nov 4, 2025 | 9,820.00 | 10,070.00 | 9,660.00 | 9,820.00 | 9,820.00 | - | 129,232 |
| Nov 3, 2025 | 9,720.00 | 9,940.00 | 9,600.00 | 9,820.00 | 9,820.00 | 1.03% | 119,428 |
| Oct 31, 2025 | 9,860.00 | 9,900.00 | 9,640.00 | 9,720.00 | 9,720.00 | -1.02% | 146,465 |
| Oct 30, 2025 | 10,080.00 | 10,320.00 | 9,740.00 | 9,820.00 | 9,820.00 | -3.73% | 191,852 |
| Oct 29, 2025 | 10,260.00 | 10,740.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.29% | 246,040 |
| Oct 28, 2025 | 10,490.00 | 10,490.00 | 10,080.00 | 10,170.00 | 10,170.00 | -3.05% | 160,900 |
| Oct 27, 2025 | 10,600.00 | 10,600.00 | 10,260.00 | 10,490.00 | 10,490.00 | -0.19% | 162,735 |
| Oct 24, 2025 | 11,210.00 | 11,210.00 | 10,280.00 | 10,510.00 | 10,510.00 | -5.32% | 454,369 |
| Oct 23, 2025 | 11,600.00 | 11,650.00 | 10,850.00 | 11,100.00 | 11,100.00 | -4.97% | 454,066 |
| Oct 22, 2025 | 12,400.00 | 12,520.00 | 11,300.00 | 11,680.00 | 11,680.00 | -6.71% | 230,420 |
| Oct 21, 2025 | 12,800.00 | 12,920.00 | 12,300.00 | 12,520.00 | 12,520.00 | -2.03% | 232,962 |
| Oct 20, 2025 | 13,160.00 | 14,140.00 | 12,480.00 | 12,780.00 | 12,780.00 | -1.08% | 411,500 |
| Oct 17, 2025 | 13,750.00 | 14,000.00 | 12,900.00 | 12,920.00 | 12,920.00 | -6.38% | 747,932 |
| Oct 16, 2025 | 14,200.00 | 14,300.00 | 13,560.00 | 13,800.00 | 13,800.00 | -4.30% | 286,074 |
| Oct 15, 2025 | 13,600.00 | 14,650.00 | 13,320.00 | 14,420.00 | 14,420.00 | 7.13% | 497,710 |
| Oct 14, 2025 | 14,310.00 | 15,000.00 | 13,010.00 | 13,460.00 | 13,460.00 | -3.93% | 722,891 |
| Oct 13, 2025 | 12,730.00 | 14,120.00 | 12,500.00 | 14,010.00 | 14,010.00 | 5.90% | 912,396 |
| Oct 10, 2025 | 12,080.00 | 13,470.00 | 12,000.00 | 13,230.00 | 13,230.00 | 12.69% | 1,120,910 |