ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea
· Delayed Price · Currency is KRW 51,500
-500 (-0.96%)
At close: Dec 5, 2025
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,000.00 | 52,600.00 | 51,300.00 | 51,300.00 | - | -1.35% | 103,912 |
| Dec 4, 2025 | 52,000.00 | 52,600.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.76% | 113,368 |
| Dec 3, 2025 | 52,500.00 | 52,800.00 | 51,500.00 | 52,400.00 | 52,400.00 | -0.19% | 94,232 |
| Dec 2, 2025 | 52,200.00 | 53,200.00 | 51,800.00 | 52,500.00 | 52,500.00 | -0.19% | 86,865 |
| Dec 1, 2025 | 52,700.00 | 53,000.00 | 52,000.00 | 52,600.00 | 52,600.00 | 1.15% | 142,368 |
| Nov 28, 2025 | 52,200.00 | 52,400.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.97% | 91,667 |
| Nov 27, 2025 | 52,200.00 | 52,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | -0.58% | 89,766 |
| Nov 26, 2025 | 49,550.00 | 51,900.00 | 49,550.00 | 51,800.00 | 51,800.00 | 5.71% | 147,553 |
| Nov 25, 2025 | 50,600.00 | 51,100.00 | 48,700.00 | 49,000.00 | 49,000.00 | -1.11% | 113,413 |
| Nov 24, 2025 | 49,550.00 | 49,650.00 | 48,200.00 | 49,550.00 | 49,550.00 | 1.95% | 127,771 |
| Nov 21, 2025 | 49,350.00 | 49,950.00 | 48,050.00 | 48,600.00 | 48,600.00 | -5.26% | 158,550 |
| Nov 20, 2025 | 51,800.00 | 52,500.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.19% | 136,606 |
| Nov 19, 2025 | 51,900.00 | 52,600.00 | 50,400.00 | 51,400.00 | 51,400.00 | -0.77% | 116,012 |
| Nov 18, 2025 | 54,300.00 | 55,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | -2.08% | 192,721 |
| Nov 17, 2025 | 52,700.00 | 53,700.00 | 51,500.00 | 52,900.00 | 52,900.00 | 1.93% | 162,183 |
| Nov 14, 2025 | 53,900.00 | 54,700.00 | 51,850.00 | 51,900.00 | 51,900.00 | -6.65% | 285,036 |
| Nov 13, 2025 | 53,100.00 | 56,000.00 | 52,700.00 | 55,600.00 | 55,600.00 | 3.73% | 214,830 |
| Nov 12, 2025 | 53,900.00 | 54,300.00 | 52,800.00 | 53,600.00 | 53,600.00 | 0.94% | 97,913 |
| Nov 11, 2025 | 55,400.00 | 56,100.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.75% | 195,214 |
| Nov 10, 2025 | 52,900.00 | 55,200.00 | 51,700.00 | 54,600.00 | 54,600.00 | 4.00% | 225,140 |
| Nov 7, 2025 | 53,100.00 | 54,000.00 | 51,300.00 | 52,500.00 | 52,500.00 | -4.37% | 228,757 |
| Nov 6, 2025 | 55,800.00 | 58,100.00 | 54,700.00 | 54,900.00 | 54,900.00 | 3.98% | 497,467 |
| Nov 5, 2025 | 54,600.00 | 55,400.00 | 51,200.00 | 52,800.00 | 52,800.00 | -5.71% | 365,955 |
| Nov 4, 2025 | 58,200.00 | 58,800.00 | 55,800.00 | 56,000.00 | 56,000.00 | -2.10% | 269,795 |
| Nov 3, 2025 | 57,300.00 | 57,600.00 | 55,500.00 | 57,200.00 | 57,200.00 | 3.25% | 316,018 |
| Oct 31, 2025 | 55,500.00 | 56,200.00 | 54,400.00 | 55,400.00 | 55,400.00 | 1.28% | 229,190 |
| Oct 30, 2025 | 57,000.00 | 57,800.00 | 54,600.00 | 54,700.00 | 54,700.00 | -5.53% | 411,161 |
| Oct 29, 2025 | 59,700.00 | 59,700.00 | 57,000.00 | 57,900.00 | 57,900.00 | -2.53% | 325,228 |
| Oct 28, 2025 | 59,000.00 | 59,800.00 | 56,600.00 | 59,400.00 | 59,400.00 | -0.17% | 507,226 |
| Oct 27, 2025 | 63,900.00 | 64,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | -0.34% | 859,241 |
| Oct 24, 2025 | 58,500.00 | 61,400.00 | 58,200.00 | 59,700.00 | 59,700.00 | 3.83% | 796,029 |
| Oct 23, 2025 | 57,300.00 | 61,000.00 | 56,300.00 | 57,500.00 | 57,500.00 | -0.35% | 546,794 |
| Oct 22, 2025 | 58,200.00 | 60,500.00 | 55,200.00 | 57,700.00 | 57,700.00 | 3.59% | 1,078,886 |
| Oct 21, 2025 | 55,000.00 | 58,400.00 | 54,300.00 | 55,700.00 | 55,700.00 | 0.18% | 628,362 |
| Oct 20, 2025 | 54,800.00 | 56,400.00 | 53,200.00 | 55,600.00 | 55,600.00 | 1.09% | 402,314 |
| Oct 17, 2025 | 55,500.00 | 57,000.00 | 54,300.00 | 55,000.00 | 55,000.00 | -0.90% | 729,710 |
| Oct 16, 2025 | 50,800.00 | 56,300.00 | 50,500.00 | 55,500.00 | 55,500.00 | 8.19% | 926,967 |
| Oct 15, 2025 | 51,100.00 | 51,500.00 | 49,850.00 | 51,300.00 | 51,300.00 | 0.20% | 283,820 |
| Oct 14, 2025 | 49,200.00 | 52,700.00 | 48,800.00 | 51,200.00 | 51,200.00 | 4.17% | 851,934 |
| Oct 13, 2025 | 47,150.00 | 49,450.00 | 46,750.00 | 49,150.00 | 49,150.00 | 2.40% | 260,858 |
| Oct 10, 2025 | 47,800.00 | 48,550.00 | 46,600.00 | 48,000.00 | 48,000.00 | 1.80% | 193,294 |
| Oct 2, 2025 | 47,150.00 | 47,600.00 | 46,800.00 | 47,150.00 | 47,150.00 | 1.07% | 180,850 |
| Oct 1, 2025 | 46,700.00 | 47,200.00 | 46,300.00 | 46,650.00 | 46,650.00 | 0.43% | 109,252 |
| Sep 30, 2025 | 47,000.00 | 47,150.00 | 46,350.00 | 46,450.00 | 46,450.00 | -0.64% | 123,673 |
| Sep 29, 2025 | 48,750.00 | 49,000.00 | 46,750.00 | 46,750.00 | 46,750.00 | -0.64% | 206,476 |
| Sep 26, 2025 | 48,800.00 | 48,850.00 | 46,500.00 | 47,050.00 | 47,050.00 | -4.76% | 311,715 |
| Sep 25, 2025 | 50,400.00 | 50,800.00 | 48,800.00 | 49,400.00 | 49,400.00 | - | 325,577 |
| Sep 24, 2025 | 51,600.00 | 51,700.00 | 48,800.00 | 49,400.00 | 49,400.00 | -3.52% | 441,621 |
| Sep 23, 2025 | 45,650.00 | 52,000.00 | 45,400.00 | 51,200.00 | 51,200.00 | 12.28% | 1,444,673 |
| Sep 22, 2025 | 45,800.00 | 46,750.00 | 45,350.00 | 45,600.00 | 45,600.00 | -0.65% | 176,002 |
| Sep 19, 2025 | 46,550.00 | 46,550.00 | 45,650.00 | 45,900.00 | 45,900.00 | -1.92% | 132,841 |
| Sep 18, 2025 | 46,350.00 | 46,800.00 | 45,500.00 | 46,800.00 | 46,800.00 | 0.86% | 216,293 |
| Sep 17, 2025 | 46,200.00 | 47,050.00 | 45,500.00 | 46,400.00 | 46,400.00 | 2.09% | 352,693 |
| Sep 16, 2025 | 46,000.00 | 46,950.00 | 45,150.00 | 45,450.00 | 45,450.00 | 0.33% | 226,292 |
| Sep 15, 2025 | 46,350.00 | 46,450.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.77% | 156,575 |
| Sep 12, 2025 | 45,600.00 | 46,400.00 | 45,350.00 | 45,650.00 | 45,650.00 | 0.77% | 203,712 |
| Sep 11, 2025 | 45,250.00 | 45,400.00 | 44,600.00 | 45,300.00 | 45,300.00 | 0.55% | 172,693 |
| Sep 10, 2025 | 44,650.00 | 45,150.00 | 44,050.00 | 45,050.00 | 45,050.00 | 0.22% | 174,323 |
| Sep 9, 2025 | 45,400.00 | 45,600.00 | 44,500.00 | 44,950.00 | 44,950.00 | 1.47% | 158,487 |
| Sep 8, 2025 | 43,950.00 | 45,200.00 | 43,650.00 | 44,300.00 | 44,300.00 | 0.23% | 188,144 |
| Sep 5, 2025 | 44,650.00 | 44,650.00 | 43,750.00 | 44,200.00 | 44,200.00 | -1.12% | 131,811 |
| Sep 4, 2025 | 45,500.00 | 45,500.00 | 44,150.00 | 44,700.00 | 44,700.00 | 1.13% | 186,064 |
| Sep 3, 2025 | 44,150.00 | 44,500.00 | 43,500.00 | 44,200.00 | 44,200.00 | 1.61% | 135,092 |
| Sep 2, 2025 | 44,200.00 | 44,200.00 | 43,000.00 | 43,500.00 | 43,500.00 | -0.46% | 689,080 |
| Sep 1, 2025 | 44,400.00 | 44,800.00 | 43,200.00 | 43,700.00 | 43,700.00 | -2.13% | 141,115 |
| Aug 29, 2025 | 46,050.00 | 46,300.00 | 44,600.00 | 44,650.00 | 44,650.00 | -3.67% | 263,531 |
| Aug 28, 2025 | 47,200.00 | 47,400.00 | 45,500.00 | 46,350.00 | 46,350.00 | -2.32% | 209,235 |
| Aug 27, 2025 | 48,600.00 | 48,600.00 | 47,300.00 | 47,450.00 | 47,450.00 | -1.25% | 142,741 |
| Aug 26, 2025 | 47,250.00 | 49,250.00 | 47,000.00 | 48,050.00 | 48,050.00 | 2.13% | 365,733 |
| Aug 25, 2025 | 47,400.00 | 47,700.00 | 46,950.00 | 47,050.00 | 47,050.00 | 0.64% | 143,958 |
| Aug 22, 2025 | 47,650.00 | 48,300.00 | 46,700.00 | 46,750.00 | 46,750.00 | -2.81% | 191,502 |
| Aug 21, 2025 | 46,000.00 | 49,150.00 | 45,800.00 | 48,100.00 | 48,100.00 | 4.91% | 427,178 |
| Aug 20, 2025 | 45,000.00 | 46,600.00 | 44,650.00 | 45,850.00 | 45,850.00 | -0.54% | 192,119 |
| Aug 19, 2025 | 47,550.00 | 47,750.00 | 45,750.00 | 46,100.00 | 46,100.00 | -2.33% | 226,135 |
| Aug 18, 2025 | 47,950.00 | 48,000.00 | 46,550.00 | 47,200.00 | 47,200.00 | -2.88% | 209,750 |
| Aug 14, 2025 | 49,000.00 | 50,300.00 | 48,050.00 | 48,600.00 | 48,600.00 | 1.25% | 358,245 |
| Aug 13, 2025 | 49,850.00 | 49,850.00 | 47,550.00 | 48,000.00 | 48,000.00 | -1.94% | 277,521 |
| Aug 12, 2025 | 50,100.00 | 51,000.00 | 48,650.00 | 48,950.00 | 48,950.00 | -1.61% | 305,935 |
| Aug 11, 2025 | 50,200.00 | 51,700.00 | 49,650.00 | 49,750.00 | 49,750.00 | 1.02% | 566,094 |
| Aug 8, 2025 | 52,100.00 | 52,200.00 | 49,050.00 | 49,250.00 | 49,250.00 | -1.30% | 500,135 |
| Aug 7, 2025 | 50,400.00 | 50,700.00 | 49,450.00 | 49,900.00 | 49,900.00 | -2.35% | 407,779 |
| Aug 6, 2025 | 47,050.00 | 51,900.00 | 46,650.00 | 51,100.00 | 51,100.00 | 10.61% | 1,971,283 |
| Aug 5, 2025 | 42,900.00 | 46,850.00 | 42,550.00 | 46,200.00 | 46,200.00 | 9.48% | 637,420 |
| Aug 4, 2025 | 41,350.00 | 42,500.00 | 40,900.00 | 42,200.00 | 42,200.00 | 2.06% | 119,205 |
| Aug 1, 2025 | 43,500.00 | 43,500.00 | 41,350.00 | 41,350.00 | 41,350.00 | -6.45% | 306,893 |
| Jul 31, 2025 | 45,900.00 | 45,950.00 | 43,750.00 | 44,200.00 | 44,200.00 | -2.10% | 233,912 |
| Jul 30, 2025 | 44,350.00 | 46,200.00 | 44,350.00 | 45,150.00 | 45,150.00 | 1.12% | 316,124 |
| Jul 29, 2025 | 45,000.00 | 45,150.00 | 43,925.00 | 44,650.00 | 44,650.00 | -1.54% | 138,107 |
| Jul 28, 2025 | 44,650.00 | 45,900.00 | 44,450.00 | 45,350.00 | 45,350.00 | 1.68% | 213,089 |
| Jul 25, 2025 | 45,500.00 | 45,750.00 | 44,550.00 | 44,600.00 | 44,600.00 | -3.15% | 197,038 |
| Jul 24, 2025 | 45,400.00 | 46,650.00 | 45,100.00 | 46,050.00 | 46,050.00 | 0.66% | 294,426 |
| Jul 23, 2025 | 47,150.00 | 47,300.00 | 44,700.00 | 45,750.00 | 45,750.00 | 2.12% | 422,439 |
| Jul 22, 2025 | 46,200.00 | 46,850.00 | 44,450.00 | 44,800.00 | 44,800.00 | -3.76% | 350,641 |
| Jul 21, 2025 | 46,250.00 | 47,300.00 | 45,700.00 | 46,550.00 | 46,550.00 | 1.31% | 422,751 |
| Jul 18, 2025 | 42,350.00 | 47,350.00 | 42,100.00 | 45,950.00 | 45,950.00 | 11.66% | 1,876,144 |
| Jul 17, 2025 | 41,050.00 | 41,600.00 | 40,350.00 | 41,150.00 | 41,150.00 | 0.49% | 139,215 |
| Jul 16, 2025 | 41,800.00 | 41,900.00 | 40,900.00 | 40,950.00 | 40,950.00 | -0.97% | 102,420 |
| Jul 15, 2025 | 41,650.00 | 41,850.00 | 40,650.00 | 41,350.00 | 41,350.00 | -0.48% | 182,255 |
| Jul 14, 2025 | 42,700.00 | 42,700.00 | 41,400.00 | 41,550.00 | 41,550.00 | -2.58% | 162,541 |
| Jul 11, 2025 | 42,550.00 | 43,600.00 | 42,100.00 | 42,650.00 | 42,650.00 | 0.47% | 242,808 |