ISU Chemical Co., Ltd (KRX:005950)
South Korea
· Delayed Price · Currency is KRW 11,850
+2,050 (20.92%)
At close: Apr 29, 2026
ISU Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,660.00 | 10,000.00 | 9,600.00 | 9,800.00 | 9,800.00 | 1.45% | 754,242 |
| Apr 27, 2026 | 9,420.00 | 9,790.00 | 9,300.00 | 9,660.00 | 9,660.00 | 3.43% | 689,826 |
| Apr 24, 2026 | 9,050.00 | 9,410.00 | 9,050.00 | 9,340.00 | 9,340.00 | 4.12% | 596,108 |
| Apr 23, 2026 | 9,280.00 | 9,280.00 | 8,860.00 | 8,970.00 | 8,970.00 | -3.24% | 540,797 |
| Apr 22, 2026 | 9,300.00 | 9,340.00 | 8,960.00 | 9,270.00 | 9,270.00 | 0.22% | 315,421 |
| Apr 21, 2026 | 9,080.00 | 9,600.00 | 9,070.00 | 9,250.00 | 9,250.00 | 2.78% | 711,255 |
| Apr 20, 2026 | 9,100.00 | 9,300.00 | 8,790.00 | 9,000.00 | 9,000.00 | -1.10% | 476,422 |
| Apr 17, 2026 | 8,500.00 | 9,550.00 | 8,360.00 | 9,100.00 | 9,100.00 | 8.33% | 1,507,182 |
| Apr 16, 2026 | 8,330.00 | 8,460.00 | 8,160.00 | 8,400.00 | 8,400.00 | 1.33% | 237,397 |
| Apr 15, 2026 | 8,130.00 | 8,380.00 | 8,130.00 | 8,290.00 | 8,290.00 | 2.85% | 232,800 |
| Apr 14, 2026 | 8,100.00 | 8,140.00 | 8,010.00 | 8,060.00 | 8,060.00 | 1.51% | 95,296 |
| Apr 13, 2026 | 8,070.00 | 8,120.00 | 7,890.00 | 7,940.00 | 7,940.00 | -1.85% | 117,886 |
| Apr 10, 2026 | 7,990.00 | 8,160.00 | 7,990.00 | 8,090.00 | 8,090.00 | 1.38% | 109,557 |
| Apr 9, 2026 | 8,150.00 | 8,170.00 | 7,920.00 | 7,980.00 | 7,980.00 | -2.09% | 125,919 |
| Apr 8, 2026 | 8,070.00 | 8,170.00 | 8,000.00 | 8,150.00 | 8,150.00 | 4.49% | 185,254 |
| Apr 7, 2026 | 7,750.00 | 8,170.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.64% | 181,749 |
| Apr 6, 2026 | 7,900.00 | 8,170.00 | 7,810.00 | 7,850.00 | 7,850.00 | 0.38% | 192,055 |
| Apr 3, 2026 | 7,700.00 | 7,820.00 | 7,640.00 | 7,820.00 | 7,820.00 | 3.03% | 89,839 |
| Apr 2, 2026 | 8,030.00 | 8,130.00 | 7,500.00 | 7,590.00 | 7,590.00 | -5.24% | 208,736 |
| Apr 1, 2026 | 7,830.00 | 8,090.00 | 7,810.00 | 8,010.00 | 8,010.00 | 4.03% | 160,758 |
| Mar 31, 2026 | 7,900.00 | 8,060.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 126,198 |
| Mar 30, 2026 | 7,970.00 | 7,970.00 | 7,540.00 | 7,900.00 | 7,900.00 | -1.00% | 87,807 |
| Mar 27, 2026 | 7,880.00 | 8,150.00 | 7,670.00 | 7,980.00 | 7,980.00 | 1.27% | 132,293 |
| Mar 26, 2026 | 8,080.00 | 8,130.00 | 7,800.00 | 7,880.00 | 7,880.00 | -2.11% | 132,519 |
| Mar 25, 2026 | 7,950.00 | 8,110.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1.64% | 122,695 |
| Mar 24, 2026 | 7,910.00 | 8,000.00 | 7,700.00 | 7,920.00 | 7,920.00 | 2.86% | 104,665 |
| Mar 23, 2026 | 8,070.00 | 8,070.00 | 7,700.00 | 7,700.00 | 7,700.00 | -4.58% | 151,882 |
| Mar 20, 2026 | 7,830.00 | 8,080.00 | 7,830.00 | 8,070.00 | 8,070.00 | 3.20% | 123,965 |
| Mar 19, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,820.00 | 7,820.00 | -2.86% | 137,222 |
| Mar 18, 2026 | 8,030.00 | 8,190.00 | 7,950.00 | 8,050.00 | 8,050.00 | 0.75% | 101,974 |
| Mar 17, 2026 | 7,900.00 | 8,160.00 | 7,880.00 | 7,990.00 | 7,990.00 | 2.17% | 118,993 |
| Mar 16, 2026 | 8,010.00 | 8,030.00 | 7,780.00 | 7,820.00 | 7,820.00 | -2.37% | 113,951 |
| Mar 13, 2026 | 8,000.00 | 8,080.00 | 7,820.00 | 8,010.00 | 8,010.00 | -0.99% | 103,785 |
| Mar 12, 2026 | 8,020.00 | 8,210.00 | 7,940.00 | 8,090.00 | 8,090.00 | 0.50% | 136,428 |
| Mar 11, 2026 | 8,220.00 | 8,290.00 | 7,950.00 | 8,050.00 | 8,050.00 | -1.71% | 179,193 |
| Mar 10, 2026 | 8,120.00 | 8,250.00 | 8,000.00 | 8,190.00 | 8,190.00 | 4.60% | 140,647 |
| Mar 9, 2026 | 7,750.00 | 8,030.00 | 7,560.00 | 7,830.00 | 7,830.00 | -6.12% | 234,300 |
| Mar 6, 2026 | 8,170.00 | 8,480.00 | 7,850.00 | 8,340.00 | 8,340.00 | 1.96% | 182,837 |
| Mar 5, 2026 | 7,700.00 | 8,310.00 | 7,700.00 | 8,180.00 | 8,180.00 | 14.25% | 282,108 |
| Mar 4, 2026 | 8,500.00 | 8,500.00 | 7,010.00 | 7,160.00 | 7,160.00 | -16.84% | 545,172 |
| Mar 3, 2026 | 9,050.00 | 9,370.00 | 8,610.00 | 8,610.00 | 8,610.00 | -8.70% | 570,450 |
| Feb 27, 2026 | 9,530.00 | 9,790.00 | 9,260.00 | 9,430.00 | 9,430.00 | -1.46% | 441,532 |
| 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% | 1,183,987 |
| Feb 24, 2026 | 9,200.00 | 9,880.00 | 9,170.00 | 9,680.00 | 9,680.00 | 5.33% | 1,155,661 |
| 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% | 307,330 |
| Feb 19, 2026 | 9,140.00 | 9,440.00 | 9,000.00 | 9,410.00 | 9,410.00 | 3.52% | 473,441 |
| 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% | 209,351 |
| Feb 11, 2026 | 9,090.00 | 9,100.00 | 8,880.00 | 8,900.00 | 8,900.00 | -1.87% | 190,610 |
| Feb 10, 2026 | 9,460.00 | 9,460.00 | 9,010.00 | 9,070.00 | 9,070.00 | -2.37% | 198,332 |
| Feb 9, 2026 | 9,090.00 | 9,400.00 | 9,030.00 | 9,290.00 | 9,290.00 | 4.97% | 280,202 |
| Feb 6, 2026 | 9,000.00 | 9,000.00 | 8,590.00 | 8,850.00 | 8,850.00 | -4.63% | 334,986 |
| Feb 5, 2026 | 9,740.00 | 9,740.00 | 9,150.00 | 9,280.00 | 9,280.00 | -4.53% | 408,143 |
| Feb 4, 2026 | 9,500.00 | 9,990.00 | 9,430.00 | 9,720.00 | 9,720.00 | 2.53% | 810,087 |
| Feb 3, 2026 | 9,140.00 | 9,590.00 | 8,960.00 | 9,480.00 | 9,480.00 | 5.80% | 463,034 |
| Feb 2, 2026 | 9,000.00 | 9,490.00 | 8,840.00 | 8,960.00 | 8,960.00 | -2.08% | 348,732 |
| Jan 30, 2026 | 9,460.00 | 9,800.00 | 9,110.00 | 9,150.00 | 9,150.00 | -2.76% | 543,659 |
| Jan 29, 2026 | 9,510.00 | 9,510.00 | 9,000.00 | 9,410.00 | 9,410.00 | -1.05% | 478,466 |
| Jan 28, 2026 | 9,520.00 | 9,700.00 | 9,350.00 | 9,510.00 | 9,510.00 | -0.11% | 617,491 |
| Jan 27, 2026 | 9,590.00 | 9,820.00 | 9,400.00 | 9,520.00 | 9,520.00 | -1.75% | 607,957 |
| Jan 26, 2026 | 9,600.00 | 10,100.00 | 9,520.00 | 9,690.00 | 9,690.00 | 3.09% | 929,350 |
| Jan 23, 2026 | 10,220.00 | 10,230.00 | 9,400.00 | 9,400.00 | 9,400.00 | -5.62% | 1,395,546 |
| 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% | 875,785 |
| Jan 20, 2026 | 9,550.00 | 9,980.00 | 9,000.00 | 9,120.00 | 9,120.00 | -5.00% | 1,716,357 |
| Jan 19, 2026 | 8,120.00 | 10,240.00 | 8,070.00 | 9,600.00 | 9,600.00 | 18.37% | 5,951,751 |
| 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 |