ISTE Co., Ltd. (KOSDAQ:212710)
South Korea
· Delayed Price · Currency is KRW 9,030.00
+410.00 (4.76%)
Apr 29, 2026, 1:20 PM KST
ISTE Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,800.00 | 8,830.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.26% | 97,564 |
| Apr 27, 2026 | 8,700.00 | 9,000.00 | 8,700.00 | 8,730.00 | 8,730.00 | 1.16% | 179,718 |
| Apr 24, 2026 | 8,560.00 | 8,700.00 | 8,340.00 | 8,630.00 | 8,630.00 | 2.62% | 83,817 |
| Apr 23, 2026 | 8,640.00 | 8,720.00 | 8,310.00 | 8,410.00 | 8,410.00 | -2.55% | 124,068 |
| Apr 22, 2026 | 8,810.00 | 9,560.00 | 8,530.00 | 8,630.00 | 8,630.00 | -1.82% | 653,338 |
| Apr 21, 2026 | 8,670.00 | 9,090.00 | 8,510.00 | 8,790.00 | 8,790.00 | 3.90% | 206,316 |
| Apr 20, 2026 | 8,320.00 | 8,680.00 | 8,270.00 | 8,460.00 | 8,460.00 | 1.68% | 124,999 |
| Apr 17, 2026 | 8,290.00 | 8,430.00 | 8,060.00 | 8,320.00 | 8,320.00 | 1.71% | 95,528 |
| Apr 16, 2026 | 8,120.00 | 8,370.00 | 8,000.00 | 8,180.00 | 8,180.00 | 2.63% | 108,371 |
| Apr 15, 2026 | 8,040.00 | 8,180.00 | 7,930.00 | 7,970.00 | 7,970.00 | -0.75% | 90,601 |
| Apr 14, 2026 | 7,890.00 | 8,190.00 | 7,890.00 | 8,030.00 | 8,030.00 | 2.42% | 117,353 |
| Apr 13, 2026 | 7,400.00 | 8,250.00 | 7,220.00 | 7,840.00 | 7,840.00 | 5.95% | 290,092 |
| Apr 10, 2026 | 7,310.00 | 7,600.00 | 7,280.00 | 7,400.00 | 7,400.00 | 2.07% | 40,106 |
| Apr 9, 2026 | 7,420.00 | 7,430.00 | 7,200.00 | 7,250.00 | 7,250.00 | -2.16% | 32,595 |
| Apr 8, 2026 | 7,280.00 | 7,500.00 | 7,280.00 | 7,410.00 | 7,410.00 | 4.22% | 65,187 |
| Apr 7, 2026 | 7,140.00 | 7,250.00 | 7,070.00 | 7,110.00 | 7,110.00 | - | 43,749 |
| Apr 6, 2026 | 7,210.00 | 7,320.00 | 7,090.00 | 7,110.00 | 7,110.00 | -1.39% | 22,465 |
| Apr 3, 2026 | 7,090.00 | 7,290.00 | 7,050.00 | 7,210.00 | 7,210.00 | 2.71% | 37,906 |
| Apr 2, 2026 | 7,390.00 | 7,430.00 | 7,000.00 | 7,020.00 | 7,020.00 | -4.23% | 61,424 |
| Apr 1, 2026 | 7,160.00 | 7,430.00 | 7,160.00 | 7,330.00 | 7,330.00 | 3.09% | 50,136 |
| Mar 31, 2026 | 7,080.00 | 7,390.00 | 7,050.00 | 7,110.00 | 7,110.00 | -1.93% | 54,115 |
| Mar 30, 2026 | 7,470.00 | 7,470.00 | 7,140.00 | 7,250.00 | 7,250.00 | -3.85% | 63,426 |
| Mar 27, 2026 | 7,590.00 | 7,660.00 | 7,290.00 | 7,540.00 | 7,540.00 | -2.08% | 92,978 |
| Mar 26, 2026 | 7,830.00 | 7,980.00 | 7,610.00 | 7,700.00 | 7,700.00 | -1.66% | 111,292 |
| Mar 25, 2026 | 7,700.00 | 7,940.00 | 7,510.00 | 7,830.00 | 7,830.00 | 4.26% | 53,646 |
| Mar 24, 2026 | 7,810.00 | 7,900.00 | 7,400.00 | 7,510.00 | 7,510.00 | -1.57% | 90,243 |
| Mar 23, 2026 | 7,950.00 | 7,950.00 | 7,540.00 | 7,630.00 | 7,630.00 | -4.27% | 91,847 |
| Mar 20, 2026 | 8,030.00 | 8,070.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.38% | 67,492 |
| Mar 19, 2026 | 7,890.00 | 8,020.00 | 7,800.00 | 7,940.00 | 7,940.00 | -0.38% | 65,375 |
| Mar 18, 2026 | 8,100.00 | 8,150.00 | 7,910.00 | 7,970.00 | 7,970.00 | -0.38% | 95,101 |
| Mar 17, 2026 | 8,080.00 | 8,730.00 | 7,980.00 | 8,000.00 | 8,000.00 | 0.88% | 295,454 |
| Mar 16, 2026 | 7,990.00 | 8,050.00 | 7,820.00 | 7,930.00 | 7,930.00 | -0.75% | 58,596 |
| Mar 13, 2026 | 7,830.00 | 8,090.00 | 7,730.00 | 7,990.00 | 7,990.00 | -0.25% | 51,977 |
| Mar 12, 2026 | 7,970.00 | 8,180.00 | 7,900.00 | 8,010.00 | 8,010.00 | -0.37% | 62,023 |
| Mar 11, 2026 | 8,040.00 | 8,290.00 | 7,940.00 | 8,040.00 | 8,040.00 | 0.63% | 110,841 |
| Mar 10, 2026 | 8,100.00 | 8,260.00 | 7,800.00 | 7,990.00 | 7,990.00 | 2.83% | 71,809 |
| Mar 9, 2026 | 7,950.00 | 8,000.00 | 7,580.00 | 7,770.00 | 7,770.00 | -7.17% | 131,784 |
| 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 |