ISU Chemical Co., Ltd (KRX:005950)
South Korea
· Delayed Price · Currency is KRW 9,260.00
+70.00 (0.76%)
At close: Dec 5, 2025
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,200.00 | 9,490.00 | 9,080.00 | 9,250.00 | 9,250.00 | 0.65% | 297,512 |
| Dec 4, 2025 | 9,350.00 | 9,360.00 | 9,130.00 | 9,190.00 | 9,190.00 | -1.71% | 233,853 |
| Dec 3, 2025 | 9,400.00 | 9,500.00 | 9,260.00 | 9,350.00 | 9,350.00 | 0.11% | 226,657 |
| Dec 2, 2025 | 9,330.00 | 9,540.00 | 9,020.00 | 9,340.00 | 9,340.00 | -0.11% | 362,396 |
| Dec 1, 2025 | 9,170.00 | 9,460.00 | 9,050.00 | 9,350.00 | 9,350.00 | 2.86% | 488,222 |
| Nov 28, 2025 | 9,030.00 | 9,130.00 | 8,890.00 | 9,090.00 | 9,090.00 | 1.34% | 309,243 |
| Nov 27, 2025 | 9,200.00 | 9,230.00 | 8,960.00 | 8,970.00 | 8,970.00 | -1.97% | 366,503 |
| Nov 26, 2025 | 9,000.00 | 9,680.00 | 8,950.00 | 9,150.00 | 9,150.00 | 2.92% | 737,261 |
| Nov 25, 2025 | 9,360.00 | 9,610.00 | 8,700.00 | 8,890.00 | 8,890.00 | -3.37% | 541,031 |
| Nov 24, 2025 | 9,450.00 | 9,530.00 | 9,180.00 | 9,200.00 | 9,200.00 | -1.50% | 345,837 |
| Nov 21, 2025 | 9,430.00 | 9,600.00 | 9,300.00 | 9,340.00 | 9,340.00 | -5.85% | 452,932 |
| Nov 20, 2025 | 10,060.00 | 10,330.00 | 9,760.00 | 9,920.00 | 9,920.00 | -0.40% | 765,831 |
| Nov 19, 2025 | 10,190.00 | 11,180.00 | 9,720.00 | 9,960.00 | 9,960.00 | -2.35% | 2,783,696 |
| Nov 18, 2025 | 11,140.00 | 11,510.00 | 10,120.00 | 10,200.00 | 10,200.00 | -10.68% | 2,432,575 |
| Nov 17, 2025 | 9,360.00 | 12,030.00 | 9,150.00 | 11,420.00 | 11,420.00 | 23.33% | 9,895,148 |
| Nov 14, 2025 | 9,750.00 | 9,910.00 | 9,240.00 | 9,260.00 | 9,260.00 | -8.23% | 634,911 |
| Nov 13, 2025 | 9,950.00 | 10,200.00 | 9,850.00 | 10,090.00 | 10,090.00 | -0.69% | 417,880 |
| Nov 12, 2025 | 9,980.00 | 10,190.00 | 9,670.00 | 10,160.00 | 10,160.00 | 2.63% | 643,520 |
| Nov 11, 2025 | 11,100.00 | 11,290.00 | 9,860.00 | 9,900.00 | 9,900.00 | -9.26% | 1,441,026 |
| Nov 10, 2025 | 10,230.00 | 10,940.00 | 9,980.00 | 10,910.00 | 10,910.00 | 5.31% | 1,559,357 |
| Nov 7, 2025 | 9,650.00 | 10,460.00 | 9,500.00 | 10,360.00 | 10,360.00 | 3.91% | 881,811 |
| Nov 6, 2025 | 10,240.00 | 10,660.00 | 9,850.00 | 9,970.00 | 9,970.00 | 0.81% | 1,149,135 |
| Nov 5, 2025 | 10,030.00 | 10,100.00 | 9,640.00 | 9,890.00 | 9,890.00 | -3.51% | 895,065 |
| Nov 4, 2025 | 10,500.00 | 10,860.00 | 10,090.00 | 10,250.00 | 10,250.00 | -0.68% | 2,114,209 |
| Nov 3, 2025 | 10,970.00 | 11,050.00 | 9,950.00 | 10,320.00 | 10,320.00 | -3.28% | 1,685,719 |
| Oct 31, 2025 | 10,570.00 | 11,050.00 | 10,140.00 | 10,670.00 | 10,670.00 | -1.02% | 2,061,320 |
| Oct 30, 2025 | 11,700.00 | 11,700.00 | 10,540.00 | 10,780.00 | 10,780.00 | -7.86% | 2,528,671 |
| Oct 29, 2025 | 12,820.00 | 13,310.00 | 11,540.00 | 11,700.00 | 11,700.00 | -5.72% | 4,380,661 |
| Oct 28, 2025 | 11,150.00 | 13,980.00 | 11,140.00 | 12,410.00 | 12,410.00 | 11.50% | 11,730,160 |
| Oct 27, 2025 | 11,990.00 | 12,130.00 | 10,730.00 | 11,130.00 | 11,130.00 | -10.24% | 9,940,361 |
| Oct 24, 2025 | 11,990.00 | 12,750.00 | 11,500.00 | 12,400.00 | 12,400.00 | 26.40% | 6,412,022 |
| Oct 23, 2025 | 9,300.00 | 9,810.00 | 9,050.00 | 9,810.00 | 9,810.00 | 29.93% | 4,040,619 |
| Oct 22, 2025 | 7,020.00 | 7,550.00 | 6,930.00 | 7,550.00 | 7,550.00 | 29.95% | 4,290,405 |
| Oct 21, 2025 | 5,900.00 | 6,000.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.19% | 94,977 |
| Oct 20, 2025 | 6,000.00 | 6,010.00 | 5,680.00 | 5,880.00 | 5,880.00 | 0.51% | 74,115 |
| Oct 17, 2025 | 5,660.00 | 5,850.00 | 5,610.00 | 5,850.00 | 5,850.00 | 5.79% | 164,765 |
| Oct 16, 2025 | 5,380.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.98% | 56,435 |
| Oct 15, 2025 | 5,250.00 | 5,380.00 | 5,240.00 | 5,370.00 | 5,370.00 | 2.29% | 31,522 |
| Oct 14, 2025 | 5,150.00 | 5,290.00 | 5,140.00 | 5,250.00 | 5,250.00 | 0.96% | 35,528 |
| Oct 13, 2025 | 5,140.00 | 5,200.00 | 5,060.00 | 5,200.00 | 5,200.00 | - | 43,039 |
| Oct 10, 2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 35,870 |
| Oct 2, 2025 | 5,240.00 | 5,290.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.96% | 20,122 |
| Oct 1, 2025 | 5,420.00 | 5,420.00 | 5,150.00 | 5,200.00 | 5,200.00 | -1.89% | 44,731 |
| Sep 30, 2025 | 5,350.00 | 5,440.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 32,572 |
| Sep 29, 2025 | 5,600.00 | 5,600.00 | 5,390.00 | 5,400.00 | 5,400.00 | -1.10% | 24,097 |
| Sep 26, 2025 | 5,490.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,460.00 | -1.27% | 24,844 |
| Sep 25, 2025 | 5,520.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | - | 18,707 |
| Sep 24, 2025 | 5,630.00 | 5,630.00 | 5,530.00 | 5,530.00 | 5,530.00 | -1.07% | 33,285 |
| Sep 23, 2025 | 5,590.00 | 5,640.00 | 5,530.00 | 5,590.00 | 5,590.00 | - | 30,110 |
| Sep 22, 2025 | 5,650.00 | 5,670.00 | 5,530.00 | 5,590.00 | 5,590.00 | -1.06% | 30,712 |
| Sep 19, 2025 | 5,720.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,650.00 | -1.22% | 17,227 |
| Sep 18, 2025 | 5,680.00 | 5,740.00 | 5,640.00 | 5,720.00 | 5,720.00 | 1.60% | 19,625 |
| Sep 17, 2025 | 5,730.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.71% | 23,493 |
| Sep 16, 2025 | 5,770.00 | 5,780.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 25,388 |
| Sep 15, 2025 | 5,760.00 | 5,780.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.35% | 25,513 |
| Sep 12, 2025 | 5,700.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,760.00 | 1.59% | 44,820 |
| Sep 11, 2025 | 5,560.00 | 5,680.00 | 5,560.00 | 5,670.00 | 5,670.00 | 1.25% | 63,400 |
| Sep 10, 2025 | 5,590.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,600.00 | - | 26,703 |
| Sep 9, 2025 | 5,570.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | - | 15,395 |
| Sep 8, 2025 | 5,630.00 | 5,650.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.36% | 13,887 |
| Sep 5, 2025 | 5,650.00 | 5,730.00 | 5,590.00 | 5,620.00 | 5,620.00 | 1.26% | 25,447 |
| Sep 4, 2025 | 5,550.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,550.00 | - | 12,315 |
| Sep 3, 2025 | 5,800.00 | 5,800.00 | 5,500.00 | 5,550.00 | 5,550.00 | 1.28% | 21,926 |
| Sep 2, 2025 | 5,440.00 | 5,500.00 | 5,390.00 | 5,480.00 | 5,480.00 | 0.92% | 16,747 |
| Sep 1, 2025 | 5,510.00 | 5,510.00 | 5,400.00 | 5,430.00 | 5,430.00 | -1.27% | 20,375 |
| Aug 29, 2025 | 5,680.00 | 5,680.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.96% | 25,804 |
| Aug 28, 2025 | 5,680.00 | 5,800.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.23% | 17,741 |
| Aug 27, 2025 | 5,760.00 | 5,760.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.22% | 15,550 |
| Aug 26, 2025 | 5,700.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,750.00 | - | 12,735 |
| Aug 25, 2025 | 5,730.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | 0.35% | 13,002 |
| Aug 22, 2025 | 5,690.00 | 5,850.00 | 5,690.00 | 5,730.00 | 5,730.00 | -0.35% | 32,728 |
| Aug 21, 2025 | 5,720.00 | 5,830.00 | 5,720.00 | 5,750.00 | 5,750.00 | - | 24,575 |
| Aug 20, 2025 | 5,840.00 | 5,840.00 | 5,670.00 | 5,750.00 | 5,750.00 | -1.71% | 33,666 |
| Aug 19, 2025 | 5,860.00 | 5,930.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.68% | 25,082 |
| Aug 18, 2025 | 5,970.00 | 6,030.00 | 5,880.00 | 5,890.00 | 5,890.00 | -2.32% | 31,889 |
| Aug 14, 2025 | 6,010.00 | 6,120.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.67% | 18,090 |
| Aug 13, 2025 | 6,220.00 | 6,220.00 | 5,960.00 | 5,990.00 | 5,990.00 | -1.32% | 44,489 |
| Aug 12, 2025 | 6,200.00 | 6,230.00 | 6,070.00 | 6,070.00 | 6,070.00 | -1.94% | 32,060 |
| Aug 11, 2025 | 6,170.00 | 6,280.00 | 6,170.00 | 6,190.00 | 6,190.00 | 0.32% | 33,063 |
| Aug 8, 2025 | 6,150.00 | 6,190.00 | 6,110.00 | 6,170.00 | 6,170.00 | 0.33% | 16,122 |
| Aug 7, 2025 | 6,200.00 | 6,240.00 | 6,120.00 | 6,150.00 | 6,150.00 | -0.49% | 24,953 |
| Aug 6, 2025 | 6,030.00 | 6,250.00 | 6,030.00 | 6,180.00 | 6,180.00 | 0.49% | 32,954 |
| Aug 5, 2025 | 5,950.00 | 6,180.00 | 5,950.00 | 6,150.00 | 6,150.00 | 3.54% | 44,111 |
| Aug 4, 2025 | 5,980.00 | 5,980.00 | 5,770.00 | 5,940.00 | 5,940.00 | 1.54% | 45,166 |
| Aug 1, 2025 | 6,130.00 | 6,130.00 | 5,840.00 | 5,850.00 | 5,850.00 | -4.57% | 69,360 |
| Jul 31, 2025 | 6,180.00 | 6,280.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.81% | 28,877 |
| Jul 30, 2025 | 6,180.00 | 6,270.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.65% | 38,437 |
| Jul 29, 2025 | 6,250.00 | 6,250.00 | 6,080.00 | 6,140.00 | 6,140.00 | -0.97% | 35,550 |
| Jul 28, 2025 | 6,280.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,200.00 | -1.90% | 29,912 |
| Jul 25, 2025 | 6,430.00 | 6,450.00 | 6,270.00 | 6,320.00 | 6,320.00 | -1.40% | 40,089 |
| Jul 24, 2025 | 6,600.00 | 6,600.00 | 6,410.00 | 6,410.00 | 6,410.00 | -2.14% | 44,232 |
| Jul 23, 2025 | 6,750.00 | 6,790.00 | 6,460.00 | 6,550.00 | 6,550.00 | -0.91% | 77,789 |
| Jul 22, 2025 | 6,540.00 | 6,940.00 | 6,410.00 | 6,610.00 | 6,610.00 | 2.64% | 283,570 |
| Jul 21, 2025 | 6,330.00 | 6,480.00 | 6,290.00 | 6,440.00 | 6,440.00 | 2.06% | 61,995 |
| Jul 18, 2025 | 6,210.00 | 6,350.00 | 6,160.00 | 6,310.00 | 6,310.00 | 2.10% | 63,171 |
| Jul 17, 2025 | 6,200.00 | 6,300.00 | 6,050.00 | 6,180.00 | 6,180.00 | -0.16% | 40,421 |
| Jul 16, 2025 | 6,250.00 | 6,250.00 | 6,120.00 | 6,190.00 | 6,190.00 | -0.48% | 22,583 |
| Jul 15, 2025 | 6,210.00 | 6,240.00 | 6,100.00 | 6,220.00 | 6,220.00 | 0.16% | 32,458 |
| Jul 14, 2025 | 6,280.00 | 6,280.00 | 6,160.00 | 6,210.00 | 6,210.00 | -0.48% | 30,787 |
| Jul 11, 2025 | 6,210.00 | 6,290.00 | 6,210.00 | 6,240.00 | 6,240.00 | 1.13% | 32,463 |