ISTE Co., Ltd. (KOSDAQ:212710)
South Korea
· Delayed Price · Currency is KRW 9,300.00
+260.00 (2.88%)
At close: Dec 5, 2025
ISTE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 11,550.00 | 12,140.00 | 11,520.00 | 11,740.00 | 11,740.00 | 2.89% | 605,438 |
| Oct 1, 2025 | 11,360.00 | 11,550.00 | 11,090.00 | 11,410.00 | 11,410.00 | 1.88% | 294,381 |
| Sep 30, 2025 | 11,300.00 | 11,800.00 | 10,960.00 | 11,200.00 | 11,200.00 | -1.50% | 365,482 |
| Sep 29, 2025 | 11,630.00 | 12,550.00 | 11,300.00 | 11,370.00 | 11,370.00 | -2.24% | 432,646 |
| Sep 26, 2025 | 11,910.00 | 12,070.00 | 11,350.00 | 11,630.00 | 11,630.00 | -2.76% | 250,649 |
| Sep 25, 2025 | 12,470.00 | 12,800.00 | 11,810.00 | 11,960.00 | 11,960.00 | -4.24% | 496,468 |
| Sep 24, 2025 | 12,050.00 | 12,600.00 | 11,700.00 | 12,490.00 | 12,490.00 | 3.39% | 579,420 |
| Sep 23, 2025 | 11,900.00 | 12,440.00 | 11,660.00 | 12,080.00 | 12,080.00 | 0.08% | 362,395 |
| Sep 22, 2025 | 12,130.00 | 12,470.00 | 11,860.00 | 12,070.00 | 12,070.00 | -0.49% | 412,006 |
| Sep 19, 2025 | 12,730.00 | 12,740.00 | 11,860.00 | 12,130.00 | 12,130.00 | -0.82% | 543,331 |
| Sep 18, 2025 | 10,560.00 | 12,900.00 | 10,540.00 | 12,230.00 | 12,230.00 | 15.60% | 3,691,641 |
| Sep 17, 2025 | 10,750.00 | 10,930.00 | 10,330.00 | 10,580.00 | 10,580.00 | -2.76% | 244,192 |
| Sep 16, 2025 | 10,700.00 | 10,930.00 | 10,390.00 | 10,880.00 | 10,880.00 | 1.87% | 278,986 |
| Sep 15, 2025 | 11,100.00 | 11,160.00 | 10,560.00 | 10,680.00 | 10,680.00 | -3.70% | 348,573 |
| Sep 12, 2025 | 10,750.00 | 11,110.00 | 10,400.00 | 11,090.00 | 11,090.00 | 2.21% | 477,491 |
| Sep 11, 2025 | 9,150.00 | 11,300.00 | 9,070.00 | 10,850.00 | 10,850.00 | 17.93% | 1,955,262 |
| Sep 10, 2025 | 9,050.00 | 9,310.00 | 9,040.00 | 9,200.00 | 9,200.00 | 1.10% | 86,889 |
| Sep 9, 2025 | 8,860.00 | 9,280.00 | 8,710.00 | 9,100.00 | 9,100.00 | 2.71% | 187,726 |
| Sep 8, 2025 | 8,710.00 | 8,910.00 | 8,610.00 | 8,860.00 | 8,860.00 | 0.68% | 58,756 |
| Sep 5, 2025 | 8,610.00 | 8,850.00 | 8,540.00 | 8,800.00 | 8,800.00 | 3.53% | 87,715 |
| Sep 4, 2025 | 8,340.00 | 8,630.00 | 8,200.00 | 8,500.00 | 8,500.00 | 2.66% | 65,884 |
| Sep 3, 2025 | 8,610.00 | 8,610.00 | 8,280.00 | 8,280.00 | 8,280.00 | -2.47% | 108,229 |
| Sep 2, 2025 | 8,000.00 | 8,550.00 | 8,000.00 | 8,490.00 | 8,490.00 | 6.13% | 120,318 |
| Sep 1, 2025 | 8,400.00 | 8,420.00 | 7,790.00 | 8,000.00 | 8,000.00 | -5.10% | 204,519 |
| Aug 29, 2025 | 8,770.00 | 8,850.00 | 8,370.00 | 8,430.00 | 8,430.00 | -3.66% | 200,467 |
| Aug 28, 2025 | 8,580.00 | 8,990.00 | 8,580.00 | 8,750.00 | 8,750.00 | 0.81% | 45,169 |
| Aug 27, 2025 | 8,810.00 | 8,810.00 | 8,600.00 | 8,680.00 | 8,680.00 | -0.69% | 100,341 |
| Aug 26, 2025 | 8,830.00 | 8,890.00 | 8,700.00 | 8,740.00 | 8,740.00 | -1.80% | 97,936 |
| Aug 25, 2025 | 8,870.00 | 9,290.00 | 8,750.00 | 8,900.00 | 8,900.00 | 0.91% | 128,105 |
| Aug 22, 2025 | 8,750.00 | 8,920.00 | 8,750.00 | 8,820.00 | 8,820.00 | -0.11% | 46,780 |
| Aug 21, 2025 | 8,700.00 | 9,040.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.57% | 75,870 |
| Aug 20, 2025 | 8,930.00 | 8,930.00 | 8,580.00 | 8,780.00 | 8,780.00 | -1.79% | 147,290 |
| Aug 19, 2025 | 9,050.00 | 9,300.00 | 8,850.00 | 8,940.00 | 8,940.00 | -2.83% | 125,918 |
| Aug 18, 2025 | 9,400.00 | 9,410.00 | 8,990.00 | 9,200.00 | 9,200.00 | -2.54% | 173,126 |
| Aug 14, 2025 | 9,560.00 | 9,570.00 | 9,380.00 | 9,440.00 | 9,440.00 | -1.05% | 144,912 |
| Aug 13, 2025 | 10,200.00 | 10,250.00 | 9,350.00 | 9,540.00 | 9,540.00 | -6.01% | 321,231 |
| Aug 12, 2025 | 10,470.00 | 10,660.00 | 10,070.00 | 10,150.00 | 10,150.00 | -3.88% | 158,597 |
| Aug 11, 2025 | 11,090.00 | 11,170.00 | 10,560.00 | 10,560.00 | 10,560.00 | -4.78% | 234,900 |
| Aug 8, 2025 | 10,200.00 | 11,200.00 | 10,150.00 | 11,090.00 | 11,090.00 | 9.05% | 475,725 |
| Aug 7, 2025 | 10,520.00 | 10,840.00 | 10,100.00 | 10,170.00 | 10,170.00 | -3.24% | 243,247 |
| Aug 6, 2025 | 10,010.00 | 10,870.00 | 10,010.00 | 10,510.00 | 10,510.00 | 2.84% | 206,018 |
| Aug 5, 2025 | 10,190.00 | 10,540.00 | 10,040.00 | 10,220.00 | 10,220.00 | -0.29% | 119,168 |
| Aug 4, 2025 | 9,620.00 | 10,380.00 | 9,500.00 | 10,250.00 | 10,250.00 | 4.70% | 190,549 |
| Aug 1, 2025 | 10,040.00 | 10,160.00 | 9,450.00 | 9,790.00 | 9,790.00 | -3.17% | 218,129 |
| Jul 31, 2025 | 10,400.00 | 10,440.00 | 10,090.00 | 10,110.00 | 10,110.00 | -2.79% | 134,658 |
| Jul 30, 2025 | 10,690.00 | 11,350.00 | 10,390.00 | 10,400.00 | 10,400.00 | -1.61% | 507,844 |
| Jul 29, 2025 | 10,600.00 | 10,770.00 | 10,140.00 | 10,570.00 | 10,570.00 | 1.44% | 319,030 |
| Jul 28, 2025 | 11,160.00 | 11,160.00 | 10,220.00 | 10,420.00 | 10,420.00 | -3.07% | 521,146 |
| Jul 25, 2025 | 9,380.00 | 11,040.00 | 9,380.00 | 10,750.00 | 10,750.00 | 15.10% | 2,085,062 |
| Jul 24, 2025 | 9,200.00 | 9,900.00 | 9,140.00 | 9,340.00 | 9,340.00 | 1.97% | 369,555 |
| Jul 23, 2025 | 8,950.00 | 9,260.00 | 8,560.00 | 9,160.00 | 9,160.00 | 2.35% | 233,038 |
| Jul 22, 2025 | 8,800.00 | 9,130.00 | 8,780.00 | 8,950.00 | 8,950.00 | 2.17% | 158,306 |
| Jul 21, 2025 | 8,930.00 | 8,990.00 | 8,710.00 | 8,760.00 | 8,760.00 | -0.45% | 68,530 |
| Jul 18, 2025 | 8,880.00 | 9,030.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.12% | 63,902 |
| Jul 17, 2025 | 8,870.00 | 9,040.00 | 8,750.00 | 8,900.00 | 8,900.00 | -0.45% | 52,576 |
| Jul 16, 2025 | 9,180.00 | 9,180.00 | 8,860.00 | 8,940.00 | 8,940.00 | -0.67% | 67,426 |
| Jul 15, 2025 | 8,740.00 | 9,240.00 | 8,550.00 | 9,000.00 | 9,000.00 | 2.27% | 145,670 |
| Jul 14, 2025 | 8,960.00 | 9,010.00 | 8,770.00 | 8,800.00 | 8,800.00 | -1.79% | 54,039 |
| Jul 11, 2025 | 8,820.00 | 9,050.00 | 8,760.00 | 8,960.00 | 8,960.00 | 2.28% | 95,240 |