ISU Specialty Chemical Co., Ltd. (KRX:457190)
South Korea
· Delayed Price · Currency is KRW 96,100
-9,000 (-8.56%)
At close: Mar 9, 2026
ISU Specialty Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97,800.00 | 100,400.00 | 91,900.00 | 96,100.00 | 96,100.00 | -8.56% | 378,901 |
| Mar 6, 2026 | 97,100.00 | 106,500.00 | 97,100.00 | 105,100.00 | 105,100.00 | 8.35% | 507,344 |
| Mar 5, 2026 | 96,300.00 | 99,500.00 | 94,100.00 | 97,000.00 | 97,000.00 | 14.12% | 483,169 |
| Mar 4, 2026 | 99,800.00 | 103,500.00 | 84,200.00 | 85,000.00 | 85,000.00 | -19.20% | 831,162 |
| Mar 3, 2026 | 111,500.00 | 119,000.00 | 105,000.00 | 105,200.00 | 105,200.00 | -8.68% | 856,161 |
| Feb 27, 2026 | 108,400.00 | 119,200.00 | 107,100.00 | 115,200.00 | 115,200.00 | 7.87% | 1,178,409 |
| Feb 26, 2026 | 107,500.00 | 112,000.00 | 105,000.00 | 106,800.00 | 106,800.00 | 2.59% | 775,012 |
| Feb 25, 2026 | 101,900.00 | 112,100.00 | 99,300.00 | 104,100.00 | 104,100.00 | 6.77% | 1,178,996 |
| Feb 24, 2026 | 98,700.00 | 101,800.00 | 97,300.00 | 97,500.00 | 97,500.00 | 1.14% | 561,563 |
| Feb 23, 2026 | 99,300.00 | 100,900.00 | 96,000.00 | 96,400.00 | 96,400.00 | -1.73% | 277,312 |
| Feb 20, 2026 | 100,000.00 | 101,300.00 | 98,000.00 | 98,100.00 | 98,100.00 | -2.68% | 247,041 |
| Feb 19, 2026 | 99,900.00 | 101,550.00 | 95,500.00 | 100,800.00 | 100,800.00 | 1.10% | 534,771 |
| Feb 13, 2026 | 99,800.00 | 101,400.00 | 98,300.00 | 99,700.00 | 99,700.00 | -2.92% | 246,904 |
| Feb 12, 2026 | 99,600.00 | 103,000.00 | 98,000.00 | 102,700.00 | 102,700.00 | 3.42% | 373,450 |
| Feb 11, 2026 | 100,400.00 | 102,100.00 | 99,000.00 | 99,300.00 | 99,300.00 | -1.19% | 258,281 |
| Feb 10, 2026 | 105,700.00 | 105,800.00 | 100,000.00 | 100,500.00 | 100,500.00 | -1.66% | 321,204 |
| Feb 9, 2026 | 105,700.00 | 105,700.00 | 100,600.00 | 102,200.00 | 102,200.00 | 2.20% | 375,243 |
| Feb 6, 2026 | 99,000.00 | 102,200.00 | 98,100.00 | 100,000.00 | 100,000.00 | -5.30% | 615,179 |
| Feb 5, 2026 | 118,400.00 | 118,900.00 | 103,900.00 | 105,600.00 | 105,600.00 | -13.58% | 1,297,661 |
| Feb 4, 2026 | 106,700.00 | 124,500.00 | 105,900.00 | 122,200.00 | 122,200.00 | 13.67% | 1,988,127 |
| Feb 3, 2026 | 107,300.00 | 111,100.00 | 101,000.00 | 107,500.00 | 107,500.00 | 3.76% | 875,572 |
| Feb 2, 2026 | 103,100.00 | 112,400.00 | 101,500.00 | 103,600.00 | 103,600.00 | -2.63% | 994,358 |
| Jan 30, 2026 | 109,400.00 | 113,000.00 | 103,800.00 | 106,400.00 | 106,400.00 | 1.92% | 1,027,830 |
| Jan 29, 2026 | 105,300.00 | 105,700.00 | 97,700.00 | 104,400.00 | 104,400.00 | -1.79% | 927,003 |
| Jan 28, 2026 | 105,000.00 | 108,000.00 | 102,800.00 | 106,300.00 | 106,300.00 | 1.92% | 797,969 |
| Jan 27, 2026 | 96,500.00 | 108,300.00 | 96,000.00 | 104,300.00 | 104,300.00 | 5.25% | 1,309,517 |
| Jan 26, 2026 | 100,200.00 | 103,800.00 | 97,200.00 | 99,100.00 | 99,100.00 | 2.59% | 1,067,520 |
| Jan 23, 2026 | 99,700.00 | 100,100.00 | 93,500.00 | 96,600.00 | 96,600.00 | -5.57% | 1,340,568 |
| Jan 22, 2026 | 93,100.00 | 111,900.00 | 91,300.00 | 102,300.00 | 102,300.00 | 16.25% | 4,886,661 |
| Jan 21, 2026 | 81,700.00 | 89,200.00 | 78,700.00 | 88,000.00 | 88,000.00 | 5.39% | 2,476,533 |
| Jan 20, 2026 | 81,400.00 | 89,200.00 | 79,000.00 | 83,500.00 | 83,500.00 | 6.78% | 3,300,813 |
| Jan 19, 2026 | 61,000.00 | 78,200.00 | 61,000.00 | 78,200.00 | 78,200.00 | 29.90% | 3,209,438 |
| Jan 16, 2026 | 61,300.00 | 62,000.00 | 59,700.00 | 60,200.00 | 60,200.00 | -3.22% | 287,245 |
| Jan 15, 2026 | 60,000.00 | 62,700.00 | 59,400.00 | 62,200.00 | 62,200.00 | 3.84% | 336,594 |
| Jan 14, 2026 | 61,800.00 | 62,100.00 | 59,000.00 | 59,900.00 | 59,900.00 | -4.47% | 371,215 |
| Jan 13, 2026 | 60,600.00 | 63,000.00 | 59,000.00 | 62,700.00 | 62,700.00 | 5.20% | 502,754 |
| Jan 12, 2026 | 57,600.00 | 61,300.00 | 57,100.00 | 59,600.00 | 59,600.00 | 3.65% | 407,370 |
| Jan 9, 2026 | 58,100.00 | 58,100.00 | 56,500.00 | 57,500.00 | 57,500.00 | -0.52% | 202,721 |
| Jan 8, 2026 | 58,300.00 | 59,000.00 | 57,100.00 | 57,800.00 | 57,800.00 | -0.34% | 183,633 |
| Jan 7, 2026 | 61,000.00 | 61,200.00 | 57,600.00 | 58,000.00 | 58,000.00 | -4.45% | 363,760 |
| Jan 6, 2026 | 62,900.00 | 63,000.00 | 60,000.00 | 60,700.00 | 60,700.00 | -2.25% | 343,077 |
| Jan 5, 2026 | 58,000.00 | 62,900.00 | 57,900.00 | 62,100.00 | 62,100.00 | 10.70% | 895,860 |
| Jan 2, 2026 | 59,100.00 | 59,200.00 | 55,800.00 | 56,100.00 | 56,100.00 | -5.24% | 376,921 |
| Dec 30, 2025 | 58,100.00 | 59,700.00 | 57,500.00 | 59,200.00 | 59,200.00 | - | 284,669 |
| Dec 29, 2025 | 55,200.00 | 60,000.00 | 54,700.00 | 59,200.00 | 59,200.00 | 4.23% | 368,946 |
| Dec 26, 2025 | 56,700.00 | 57,500.00 | 55,900.00 | 56,800.00 | 56,800.00 | 2.53% | 222,318 |
| Dec 24, 2025 | 56,100.00 | 56,600.00 | 54,900.00 | 55,400.00 | 55,400.00 | -0.36% | 200,376 |
| Dec 23, 2025 | 57,500.00 | 57,500.00 | 55,400.00 | 55,600.00 | 55,600.00 | -3.30% | 248,068 |
| Dec 22, 2025 | 56,200.00 | 58,500.00 | 55,000.00 | 57,500.00 | 57,500.00 | 4.74% | 445,460 |
| Dec 19, 2025 | 55,900.00 | 56,300.00 | 52,300.00 | 54,900.00 | 54,900.00 | -1.26% | 745,892 |
| Dec 18, 2025 | 56,600.00 | 57,300.00 | 55,500.00 | 55,600.00 | 55,600.00 | -4.96% | 344,371 |
| Dec 17, 2025 | 60,600.00 | 60,600.00 | 58,000.00 | 58,500.00 | 58,500.00 | -2.50% | 297,545 |
| Dec 16, 2025 | 63,900.00 | 63,900.00 | 59,200.00 | 60,000.00 | 60,000.00 | -4.46% | 473,281 |
| Dec 15, 2025 | 63,300.00 | 65,400.00 | 62,200.00 | 62,800.00 | 62,800.00 | -0.16% | 493,324 |
| Dec 12, 2025 | 65,200.00 | 65,200.00 | 61,800.00 | 62,900.00 | 62,900.00 | -1.56% | 452,726 |
| Dec 11, 2025 | 67,200.00 | 67,300.00 | 62,700.00 | 63,900.00 | 63,900.00 | -4.48% | 854,684 |
| Dec 10, 2025 | 67,500.00 | 69,400.00 | 66,100.00 | 66,900.00 | 66,900.00 | -2.19% | 802,736 |
| Dec 9, 2025 | 58,500.00 | 69,500.00 | 58,000.00 | 68,400.00 | 68,400.00 | 14.96% | 3,125,063 |
| Dec 8, 2025 | 51,700.00 | 59,800.00 | 51,000.00 | 59,500.00 | 59,500.00 | 15.53% | 1,110,997 |
| Dec 5, 2025 | 52,000.00 | 52,600.00 | 50,500.00 | 51,500.00 | 51,500.00 | -0.96% | 165,139 |
| 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% | 93,208 |
| 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 |