ISU Chemical Co., Ltd (KRX:005950)
South Korea
· Delayed Price · Currency is KRW 7,830.00
-510.00 (-6.12%)
Mar 9, 2026, 3:30 PM KST
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,750.00 | 8,030.00 | 7,560.00 | 7,830.00 | 7,830.00 | -6.12% | 232,697 |
| Mar 6, 2026 | 8,170.00 | 8,480.00 | 7,850.00 | 8,340.00 | 8,340.00 | 1.96% | 180,819 |
| Mar 5, 2026 | 7,700.00 | 8,310.00 | 7,700.00 | 8,180.00 | 8,180.00 | 14.25% | 281,562 |
| Mar 4, 2026 | 8,500.00 | 8,500.00 | 7,010.00 | 7,160.00 | 7,160.00 | -16.84% | 541,684 |
| Mar 3, 2026 | 9,050.00 | 9,370.00 | 8,610.00 | 8,610.00 | 8,610.00 | -8.70% | 565,994 |
| Feb 27, 2026 | 9,530.00 | 9,790.00 | 9,260.00 | 9,430.00 | 9,430.00 | -1.46% | 439,291 |
| Feb 26, 2026 | 9,800.00 | 9,960.00 | 9,520.00 | 9,570.00 | 9,570.00 | -2.25% | 861,498 |
| Feb 25, 2026 | 9,810.00 | 10,150.00 | 9,600.00 | 9,790.00 | 9,790.00 | 1.14% | 1,177,819 |
| Feb 24, 2026 | 9,200.00 | 9,880.00 | 9,170.00 | 9,680.00 | 9,680.00 | 5.33% | 1,151,072 |
| Feb 23, 2026 | 9,280.00 | 9,450.00 | 9,120.00 | 9,190.00 | 9,190.00 | -0.54% | 346,057 |
| Feb 20, 2026 | 9,420.00 | 9,600.00 | 9,180.00 | 9,240.00 | 9,240.00 | -1.81% | 304,515 |
| Feb 19, 2026 | 9,140.00 | 9,440.00 | 9,000.00 | 9,410.00 | 9,410.00 | 3.52% | 471,553 |
| Feb 13, 2026 | 9,060.00 | 9,350.00 | 9,010.00 | 9,090.00 | 9,090.00 | 1.11% | 429,774 |
| Feb 12, 2026 | 9,000.00 | 9,050.00 | 8,870.00 | 8,990.00 | 8,990.00 | 1.01% | 186,102 |
| Feb 11, 2026 | 9,090.00 | 9,100.00 | 8,880.00 | 8,900.00 | 8,900.00 | -1.87% | 189,421 |
| Feb 10, 2026 | 9,460.00 | 9,460.00 | 9,010.00 | 9,070.00 | 9,070.00 | -2.37% | 197,088 |
| Feb 9, 2026 | 9,090.00 | 9,400.00 | 9,030.00 | 9,290.00 | 9,290.00 | 4.97% | 279,904 |
| Feb 6, 2026 | 9,000.00 | 9,000.00 | 8,590.00 | 8,850.00 | 8,850.00 | -4.63% | 332,779 |
| Feb 5, 2026 | 9,740.00 | 9,740.00 | 9,150.00 | 9,280.00 | 9,280.00 | -4.53% | 405,510 |
| Feb 4, 2026 | 9,500.00 | 9,990.00 | 9,430.00 | 9,720.00 | 9,720.00 | 2.53% | 807,034 |
| Feb 3, 2026 | 9,140.00 | 9,590.00 | 8,960.00 | 9,480.00 | 9,480.00 | 5.80% | 460,594 |
| Feb 2, 2026 | 9,000.00 | 9,490.00 | 8,840.00 | 8,960.00 | 8,960.00 | -2.08% | 347,023 |
| Jan 30, 2026 | 9,460.00 | 9,800.00 | 9,110.00 | 9,150.00 | 9,150.00 | -2.76% | 536,261 |
| Jan 29, 2026 | 9,510.00 | 9,510.00 | 9,000.00 | 9,410.00 | 9,410.00 | -1.05% | 476,460 |
| Jan 28, 2026 | 9,520.00 | 9,700.00 | 9,350.00 | 9,510.00 | 9,510.00 | -0.11% | 609,443 |
| Jan 27, 2026 | 9,590.00 | 9,820.00 | 9,400.00 | 9,520.00 | 9,520.00 | -1.75% | 603,191 |
| Jan 26, 2026 | 9,600.00 | 10,100.00 | 9,520.00 | 9,690.00 | 9,690.00 | 3.09% | 918,176 |
| Jan 23, 2026 | 10,220.00 | 10,230.00 | 9,400.00 | 9,400.00 | 9,400.00 | -5.62% | 1,386,521 |
| Jan 22, 2026 | 8,800.00 | 10,460.00 | 8,790.00 | 9,960.00 | 9,960.00 | 14.48% | 6,648,478 |
| Jan 21, 2026 | 8,990.00 | 9,000.00 | 8,350.00 | 8,700.00 | 8,700.00 | -4.61% | 872,144 |
| Jan 20, 2026 | 9,550.00 | 9,980.00 | 9,000.00 | 9,120.00 | 9,120.00 | -5.00% | 1,706,271 |
| Jan 19, 2026 | 8,120.00 | 10,240.00 | 8,070.00 | 9,600.00 | 9,600.00 | 18.37% | 5,893,525 |
| Jan 16, 2026 | 8,300.00 | 8,500.00 | 8,060.00 | 8,110.00 | 8,110.00 | -2.17% | 255,336 |
| Jan 15, 2026 | 8,280.00 | 8,310.00 | 8,090.00 | 8,290.00 | 8,290.00 | 1.72% | 179,550 |
| Jan 14, 2026 | 8,400.00 | 8,400.00 | 8,120.00 | 8,150.00 | 8,150.00 | -2.63% | 135,872 |
| Jan 13, 2026 | 8,250.00 | 8,380.00 | 8,180.00 | 8,370.00 | 8,370.00 | 2.07% | 253,393 |
| Jan 12, 2026 | 7,990.00 | 8,240.00 | 7,990.00 | 8,200.00 | 8,200.00 | 2.12% | 188,950 |
| Jan 9, 2026 | 8,000.00 | 8,050.00 | 7,900.00 | 8,030.00 | 8,030.00 | 0.50% | 118,026 |
| Jan 8, 2026 | 8,150.00 | 8,150.00 | 7,850.00 | 7,990.00 | 7,990.00 | -1.96% | 171,390 |
| Jan 7, 2026 | 8,300.00 | 8,390.00 | 7,960.00 | 8,150.00 | 8,150.00 | -1.69% | 252,662 |
| Jan 6, 2026 | 8,430.00 | 8,550.00 | 8,250.00 | 8,290.00 | 8,290.00 | -1.54% | 180,209 |
| Jan 5, 2026 | 8,250.00 | 8,720.00 | 8,230.00 | 8,420.00 | 8,420.00 | 2.93% | 342,350 |
| Jan 2, 2026 | 8,270.00 | 8,270.00 | 8,000.00 | 8,180.00 | 8,180.00 | -0.97% | 223,940 |
| Dec 30, 2025 | 8,550.00 | 8,580.00 | 8,200.00 | 8,260.00 | 8,260.00 | -3.39% | 212,282 |
| Dec 29, 2025 | 8,440.00 | 8,710.00 | 8,310.00 | 8,550.00 | 8,550.00 | 1.42% | 207,444 |
| Dec 26, 2025 | 8,510.00 | 8,660.00 | 8,350.00 | 8,430.00 | 8,430.00 | -0.71% | 808,263 |
| Dec 24, 2025 | 8,700.00 | 8,780.00 | 8,470.00 | 8,490.00 | 8,490.00 | -2.19% | 311,921 |
| Dec 23, 2025 | 8,900.00 | 8,950.00 | 8,570.00 | 8,680.00 | 8,680.00 | -2.25% | 242,437 |
| Dec 22, 2025 | 8,780.00 | 8,930.00 | 8,720.00 | 8,880.00 | 8,880.00 | 1.37% | 246,395 |
| Dec 19, 2025 | 8,900.00 | 8,950.00 | 8,540.00 | 8,760.00 | 8,760.00 | -1.24% | 866,965 |
| Dec 18, 2025 | 8,900.00 | 9,050.00 | 8,710.00 | 8,870.00 | 8,870.00 | -2.10% | 172,528 |
| Dec 17, 2025 | 9,300.00 | 9,450.00 | 9,030.00 | 9,060.00 | 9,060.00 | -2.58% | 271,820 |
| Dec 16, 2025 | 9,950.00 | 9,970.00 | 9,300.00 | 9,300.00 | 9,300.00 | -5.97% | 365,676 |
| Dec 15, 2025 | 9,850.00 | 10,090.00 | 9,620.00 | 9,890.00 | 9,890.00 | - | 322,337 |
| Dec 12, 2025 | 9,860.00 | 10,010.00 | 9,670.00 | 9,890.00 | 9,890.00 | 0.41% | 260,079 |
| Dec 11, 2025 | 10,120.00 | 10,130.00 | 9,740.00 | 9,850.00 | 9,850.00 | -2.67% | 451,099 |
| Dec 10, 2025 | 10,240.00 | 10,580.00 | 10,030.00 | 10,120.00 | 10,120.00 | 0.70% | 999,810 |
| Dec 9, 2025 | 9,800.00 | 10,710.00 | 9,650.00 | 10,050.00 | 10,050.00 | -0.89% | 1,643,036 |
| Dec 8, 2025 | 9,450.00 | 10,930.00 | 9,260.00 | 10,140.00 | 10,140.00 | 9.50% | 3,103,433 |
| Dec 5, 2025 | 9,200.00 | 9,490.00 | 9,080.00 | 9,260.00 | 9,260.00 | 0.76% | 306,296 |
| Dec 4, 2025 | 9,350.00 | 9,360.00 | 9,130.00 | 9,190.00 | 9,190.00 | -1.71% | 234,623 |
| Dec 3, 2025 | 9,400.00 | 9,500.00 | 9,260.00 | 9,350.00 | 9,350.00 | 0.11% | 228,748 |
| 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% | 489,385 |
| 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% | 368,078 |
| Nov 26, 2025 | 9,000.00 | 9,680.00 | 8,950.00 | 9,150.00 | 9,150.00 | 2.92% | 741,075 |
| Nov 25, 2025 | 9,360.00 | 9,610.00 | 8,700.00 | 8,890.00 | 8,890.00 | -3.37% | 543,584 |
| 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% | 460,244 |
| 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 |