ISAAC Engineering Co.,Ltd (KOSDAQ:351330)
South Korea
· Delayed Price · Currency is KRW 8,810.00
-140.00 (-1.56%)
At close: Dec 5, 2025
ISAAC Engineering Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,620.00 | 9,270.00 | 8,560.00 | 8,950.00 | 8,950.00 | 4.68% | 613,348 |
| Dec 3, 2025 | 8,490.00 | 8,660.00 | 8,360.00 | 8,550.00 | 8,550.00 | 0.71% | 55,238 |
| Dec 2, 2025 | 8,540.00 | 8,540.00 | 8,350.00 | 8,490.00 | 8,490.00 | 1.19% | 43,068 |
| Dec 1, 2025 | 8,430.00 | 8,750.00 | 8,310.00 | 8,390.00 | 8,390.00 | -0.47% | 124,856 |
| Nov 28, 2025 | 7,940.00 | 8,460.00 | 7,940.00 | 8,430.00 | 8,430.00 | 7.80% | 236,035 |
| Nov 27, 2025 | 7,650.00 | 7,990.00 | 7,570.00 | 7,820.00 | 7,820.00 | 2.76% | 81,908 |
| Nov 26, 2025 | 7,560.00 | 7,620.00 | 7,480.00 | 7,610.00 | 7,610.00 | 2.84% | 20,876 |
| Nov 25, 2025 | 7,360.00 | 7,640.00 | 7,350.00 | 7,400.00 | 7,400.00 | 0.54% | 34,970 |
| Nov 24, 2025 | 7,480.00 | 7,570.00 | 7,300.00 | 7,360.00 | 7,360.00 | -0.14% | 28,062 |
| Nov 21, 2025 | 7,540.00 | 7,600.00 | 7,370.00 | 7,370.00 | 7,370.00 | -4.04% | 37,321 |
| Nov 20, 2025 | 7,650.00 | 7,850.00 | 7,640.00 | 7,680.00 | 7,680.00 | 0.79% | 41,102 |
| Nov 19, 2025 | 7,850.00 | 7,960.00 | 7,540.00 | 7,620.00 | 7,620.00 | -1.30% | 75,035 |
| Nov 18, 2025 | 7,850.00 | 8,000.00 | 7,580.00 | 7,720.00 | 7,720.00 | -3.02% | 80,929 |
| Nov 17, 2025 | 8,160.00 | 8,320.00 | 7,950.00 | 7,960.00 | 7,960.00 | -0.25% | 58,479 |
| Nov 14, 2025 | 8,300.00 | 8,380.00 | 7,980.00 | 7,980.00 | 7,980.00 | -6.45% | 123,887 |
| Nov 13, 2025 | 8,640.00 | 8,670.00 | 8,310.00 | 8,530.00 | 8,530.00 | -1.16% | 95,117 |
| Nov 12, 2025 | 8,580.00 | 8,790.00 | 8,400.00 | 8,630.00 | 8,630.00 | 2.37% | 74,392 |
| Nov 11, 2025 | 8,450.00 | 8,680.00 | 8,310.00 | 8,430.00 | 8,430.00 | 0.36% | 89,520 |
| Nov 10, 2025 | 8,440.00 | 8,880.00 | 8,330.00 | 8,400.00 | 8,400.00 | 0.12% | 57,702 |
| Nov 7, 2025 | 8,250.00 | 8,620.00 | 8,240.00 | 8,390.00 | 8,390.00 | -1.53% | 108,286 |
| Nov 6, 2025 | 8,720.00 | 9,000.00 | 8,370.00 | 8,520.00 | 8,520.00 | -1.05% | 92,786 |
| Nov 5, 2025 | 9,100.00 | 9,110.00 | 8,250.00 | 8,610.00 | 8,610.00 | -5.90% | 229,877 |
| Nov 4, 2025 | 9,450.00 | 9,480.00 | 9,020.00 | 9,150.00 | 9,150.00 | -1.72% | 370,513 |
| Nov 3, 2025 | 8,850.00 | 9,800.00 | 8,850.00 | 9,310.00 | 9,310.00 | 5.68% | 1,280,626 |
| Oct 31, 2025 | 8,130.00 | 9,500.00 | 8,090.00 | 8,810.00 | 8,810.00 | 9.44% | 2,169,598 |
| Oct 30, 2025 | 8,210.00 | 8,330.00 | 7,870.00 | 8,050.00 | 8,050.00 | -1.83% | 153,030 |
| Oct 29, 2025 | 8,170.00 | 8,340.00 | 8,120.00 | 8,200.00 | 8,200.00 | 0.37% | 90,710 |
| Oct 28, 2025 | 8,380.00 | 8,440.00 | 8,130.00 | 8,170.00 | 8,170.00 | -2.51% | 132,624 |
| Oct 27, 2025 | 8,600.00 | 8,650.00 | 8,360.00 | 8,380.00 | 8,380.00 | -2.33% | 112,279 |
| Oct 24, 2025 | 8,420.00 | 8,740.00 | 8,380.00 | 8,580.00 | 8,580.00 | 2.14% | 218,134 |
| Oct 23, 2025 | 8,300.00 | 8,570.00 | 8,260.00 | 8,400.00 | 8,400.00 | 0.24% | 147,088 |
| Oct 22, 2025 | 8,690.00 | 8,700.00 | 8,260.00 | 8,380.00 | 8,380.00 | -3.79% | 341,513 |
| Oct 21, 2025 | 8,730.00 | 10,730.00 | 8,320.00 | 8,710.00 | 8,710.00 | -1.02% | 5,222,683 |
| Oct 20, 2025 | 8,230.00 | 9,000.00 | 8,090.00 | 8,800.00 | 8,800.00 | 8.78% | 262,104 |
| Oct 17, 2025 | 8,450.00 | 8,490.00 | 8,070.00 | 8,090.00 | 8,090.00 | -5.38% | 112,771 |
| Oct 16, 2025 | 8,960.00 | 8,960.00 | 8,510.00 | 8,550.00 | 8,550.00 | -3.06% | 115,924 |
| Oct 15, 2025 | 8,420.00 | 8,900.00 | 8,420.00 | 8,820.00 | 8,820.00 | 6.27% | 140,525 |
| Oct 14, 2025 | 8,440.00 | 9,210.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.43% | 388,540 |
| Oct 13, 2025 | 8,520.00 | 8,620.00 | 8,200.00 | 8,420.00 | 8,420.00 | -2.66% | 72,672 |
| Oct 10, 2025 | 8,410.00 | 8,690.00 | 8,280.00 | 8,650.00 | 8,650.00 | 2.98% | 115,134 |
| Oct 2, 2025 | 8,310.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 1.20% | 67,546 |
| Oct 1, 2025 | 8,260.00 | 8,500.00 | 8,260.00 | 8,300.00 | 8,300.00 | 0.36% | 37,986 |
| Sep 30, 2025 | 8,320.00 | 8,560.00 | 8,180.00 | 8,270.00 | 8,270.00 | -1.19% | 60,189 |
| Sep 29, 2025 | 8,220.00 | 8,530.00 | 8,170.00 | 8,370.00 | 8,370.00 | 2.70% | 76,533 |
| Sep 26, 2025 | 8,440.00 | 8,480.00 | 8,010.00 | 8,150.00 | 8,150.00 | -3.44% | 132,662 |
| Sep 25, 2025 | 8,520.00 | 8,720.00 | 8,360.00 | 8,440.00 | 8,440.00 | -1.29% | 108,272 |
| Sep 24, 2025 | 8,760.00 | 8,850.00 | 8,490.00 | 8,550.00 | 8,550.00 | -2.62% | 217,601 |
| Sep 23, 2025 | 8,710.00 | 8,910.00 | 8,590.00 | 8,780.00 | 8,780.00 | 0.80% | 265,136 |
| Sep 22, 2025 | 9,150.00 | 9,280.00 | 8,650.00 | 8,710.00 | 8,710.00 | -4.07% | 314,006 |
| Sep 19, 2025 | 9,310.00 | 9,580.00 | 9,000.00 | 9,080.00 | 9,080.00 | -2.47% | 480,781 |
| Sep 18, 2025 | 9,620.00 | 10,100.00 | 9,130.00 | 9,310.00 | 9,310.00 | -2.00% | 845,158 |
| Sep 17, 2025 | 10,240.00 | 10,810.00 | 9,500.00 | 9,500.00 | 9,500.00 | -8.48% | 1,360,739 |
| Sep 16, 2025 | 9,740.00 | 12,190.00 | 9,400.00 | 10,380.00 | 10,380.00 | 5.06% | 9,230,569 |
| Sep 15, 2025 | 9,160.00 | 10,290.00 | 8,980.00 | 9,880.00 | 9,880.00 | 10.14% | 3,768,531 |
| Sep 12, 2025 | 8,530.00 | 9,400.00 | 8,500.00 | 8,970.00 | 8,970.00 | 5.41% | 1,553,221 |
| Sep 11, 2025 | 8,720.00 | 8,770.00 | 8,400.00 | 8,510.00 | 8,510.00 | -2.18% | 236,133 |
| Sep 10, 2025 | 8,990.00 | 9,080.00 | 8,670.00 | 8,700.00 | 8,700.00 | -3.12% | 329,207 |
| Sep 9, 2025 | 8,820.00 | 9,150.00 | 8,660.00 | 8,980.00 | 8,980.00 | 3.22% | 982,201 |
| Sep 8, 2025 | 8,290.00 | 9,280.00 | 8,250.00 | 8,700.00 | 8,700.00 | 6.88% | 3,080,934 |
| Sep 5, 2025 | 8,050.00 | 8,700.00 | 8,000.00 | 8,140.00 | 8,140.00 | 2.13% | 1,849,137 |
| Sep 4, 2025 | 7,480.00 | 9,000.00 | 7,420.00 | 7,970.00 | 7,970.00 | 6.55% | 4,406,773 |
| Sep 3, 2025 | 7,600.00 | 7,960.00 | 7,450.00 | 7,480.00 | 7,480.00 | -2.73% | 694,690 |
| Sep 2, 2025 | 7,460.00 | 8,860.00 | 7,230.00 | 7,690.00 | 7,690.00 | 3.92% | 4,205,173 |
| Sep 1, 2025 | 6,980.00 | 7,980.00 | 6,850.00 | 7,400.00 | 7,400.00 | 6.47% | 1,503,724 |
| Aug 29, 2025 | 6,970.00 | 7,200.00 | 6,910.00 | 6,950.00 | 6,950.00 | -1.56% | 62,634 |
| Aug 28, 2025 | 7,240.00 | 7,480.00 | 7,010.00 | 7,060.00 | 7,060.00 | -1.40% | 103,618 |
| Aug 27, 2025 | 7,370.00 | 7,440.00 | 7,150.00 | 7,160.00 | 7,160.00 | -2.85% | 131,504 |
| Aug 26, 2025 | 7,080.00 | 8,170.00 | 6,970.00 | 7,370.00 | 7,370.00 | 4.10% | 2,553,155 |
| Aug 25, 2025 | 6,670.00 | 7,620.00 | 6,670.00 | 7,080.00 | 7,080.00 | 6.47% | 512,601 |
| Aug 22, 2025 | 6,530.00 | 6,650.00 | 6,500.00 | 6,650.00 | 6,650.00 | 1.99% | 11,136 |
| Aug 21, 2025 | 6,540.00 | 6,740.00 | 6,520.00 | 6,520.00 | 6,520.00 | -1.36% | 10,222 |
| Aug 20, 2025 | 6,680.00 | 6,750.00 | 6,450.00 | 6,610.00 | 6,610.00 | -1.20% | 29,733 |
| Aug 19, 2025 | 6,740.00 | 6,850.00 | 6,680.00 | 6,690.00 | 6,690.00 | -1.47% | 17,598 |
| Aug 18, 2025 | 6,900.00 | 6,900.00 | 6,720.00 | 6,790.00 | 6,790.00 | -0.59% | 17,457 |
| Aug 14, 2025 | 6,880.00 | 7,110.00 | 6,830.00 | 6,830.00 | 6,830.00 | -1.59% | 30,408 |
| Aug 13, 2025 | 7,030.00 | 7,030.00 | 6,890.00 | 6,940.00 | 6,940.00 | -0.57% | 15,868 |
| Aug 12, 2025 | 6,780.00 | 7,170.00 | 6,730.00 | 6,980.00 | 6,980.00 | 2.65% | 116,990 |
| Aug 11, 2025 | 6,690.00 | 6,900.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.64% | 21,578 |
| Aug 8, 2025 | 6,670.00 | 6,770.00 | 6,640.00 | 6,690.00 | 6,690.00 | 0.30% | 12,659 |
| Aug 7, 2025 | 6,520.00 | 6,720.00 | 6,520.00 | 6,670.00 | 6,670.00 | 2.30% | 12,117 |
| Aug 6, 2025 | 6,440.00 | 6,600.00 | 6,440.00 | 6,520.00 | 6,520.00 | 0.15% | 4,098 |
| Aug 5, 2025 | 6,410.00 | 6,730.00 | 6,410.00 | 6,510.00 | 6,510.00 | 1.09% | 8,948 |
| Aug 4, 2025 | 6,520.00 | 6,600.00 | 6,320.00 | 6,440.00 | 6,440.00 | 0.78% | 12,274 |
| Aug 1, 2025 | 6,680.00 | 6,680.00 | 6,380.00 | 6,390.00 | 6,390.00 | -4.05% | 31,786 |
| Jul 31, 2025 | 6,690.00 | 6,800.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.45% | 12,332 |
| Jul 30, 2025 | 6,560.00 | 6,760.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.36% | 19,907 |
| Jul 29, 2025 | 6,580.00 | 6,750.00 | 6,540.00 | 6,600.00 | 6,600.00 | - | 22,883 |
| Jul 28, 2025 | 6,680.00 | 6,880.00 | 6,580.00 | 6,600.00 | 6,600.00 | -0.75% | 22,468 |
| Jul 25, 2025 | 6,970.00 | 6,970.00 | 6,650.00 | 6,650.00 | 6,650.00 | -2.78% | 22,212 |
| Jul 24, 2025 | 6,690.00 | 7,000.00 | 6,640.00 | 6,840.00 | 6,840.00 | 2.24% | 50,850 |
| Jul 23, 2025 | 6,640.00 | 6,750.00 | 6,530.00 | 6,690.00 | 6,690.00 | 0.90% | 33,268 |
| Jul 22, 2025 | 6,780.00 | 6,810.00 | 6,600.00 | 6,630.00 | 6,630.00 | -2.21% | 42,902 |
| Jul 21, 2025 | 6,700.00 | 6,870.00 | 6,700.00 | 6,780.00 | 6,780.00 | 0.44% | 14,801 |
| Jul 18, 2025 | 6,860.00 | 6,860.00 | 6,700.00 | 6,750.00 | 6,750.00 | -1.60% | 27,901 |
| Jul 17, 2025 | 6,930.00 | 6,930.00 | 6,780.00 | 6,860.00 | 6,860.00 | -1.29% | 24,412 |
| Jul 16, 2025 | 7,050.00 | 7,050.00 | 6,810.00 | 6,950.00 | 6,950.00 | 0.29% | 15,662 |
| Jul 15, 2025 | 6,900.00 | 6,940.00 | 6,800.00 | 6,930.00 | 6,930.00 | 1.17% | 29,993 |
| Jul 14, 2025 | 6,990.00 | 7,040.00 | 6,840.00 | 6,850.00 | 6,850.00 | -2.00% | 44,446 |
| Jul 11, 2025 | 7,000.00 | 7,100.00 | 6,980.00 | 6,990.00 | 6,990.00 | -0.14% | 21,581 |
| Jul 10, 2025 | 6,960.00 | 7,060.00 | 6,950.00 | 7,000.00 | 7,000.00 | - | 24,347 |