ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 51,700.00 | 51,800.00 | 49,950.00 | 50,200.00 | 49,203.48 | 256,782 |
| 2024-07-24 | 52,300.00 | 53,700.00 | 52,000.00 | 52,700.00 | 51,653.85 | 106,976 |
| 2024-07-23 | 53,900.00 | 54,600.00 | 51,700.00 | 52,700.00 | 51,653.85 | 189,283 |
| 2024-07-22 | 54,900.00 | 55,200.00 | 52,600.00 | 53,600.00 | 52,535.98 | 229,740 |
| 2024-07-19 | 55,700.00 | 56,000.00 | 54,200.00 | 55,200.00 | 54,104.22 | 100,920 |
| 2024-07-18 | 54,200.00 | 56,200.00 | 54,000.00 | 56,200.00 | 55,084.37 | 292,924 |
| 2024-07-17 | 60,100.00 | 60,200.00 | 56,000.00 | 56,100.00 | 54,986.36 | 352,016 |
| 2024-07-16 | 59,000.00 | 59,800.00 | 57,900.00 | 59,800.00 | 58,612.91 | 134,793 |
| 2024-07-15 | 60,000.00 | 60,400.00 | 58,700.00 | 59,000.00 | 57,828.79 | 262,813 |
| 2024-07-12 | 61,500.00 | 61,800.00 | 60,100.00 | 60,200.00 | 59,004.97 | 218,474 |
| 2024-07-11 | 63,100.00 | 64,200.00 | 62,100.00 | 62,300.00 | 61,063.28 | 208,569 |
| 2024-07-10 | 63,700.00 | 63,700.00 | 61,900.00 | 62,200.00 | 60,965.26 | 203,316 |
| 2024-07-09 | 61,100.00 | 63,600.00 | 61,000.00 | 63,000.00 | 61,749.38 | 318,136 |
| 2024-07-08 | 60,500.00 | 61,500.00 | 60,000.00 | 60,500.00 | 59,299.01 | 184,783 |
| 2024-07-05 | 62,300.00 | 62,400.00 | 60,100.00 | 60,400.00 | 59,201.00 | 218,792 |
| 2024-07-04 | 61,000.00 | 63,100.00 | 60,200.00 | 61,200.00 | 59,985.11 | 289,949 |
| 2024-07-03 | 62,200.00 | 62,500.00 | 60,100.00 | 60,600.00 | 59,397.03 | 277,690 |
| 2024-07-02 | 64,000.00 | 64,600.00 | 61,400.00 | 62,200.00 | 60,965.26 | 265,931 |
| 2024-07-01 | 65,200.00 | 66,000.00 | 64,000.00 | 64,400.00 | 63,121.59 | 156,833 |
| 2024-06-28 | 64,400.00 | 66,800.00 | 64,000.00 | 65,500.00 | 64,199.76 | 307,738 |
| 2024-06-27 | 65,300.00 | 65,500.00 | 63,300.00 | 63,700.00 | 62,435.49 | 175,869 |
| 2024-06-26 | 65,900.00 | 66,900.00 | 64,800.00 | 65,300.00 | 64,003.73 | 160,057 |
| 2024-06-25 | 63,400.00 | 65,900.00 | 63,400.00 | 65,700.00 | 64,395.79 | 172,311 |
| 2024-06-24 | 64,800.00 | 65,900.00 | 63,100.00 | 64,700.00 | 63,415.64 | 192,864 |
| 2024-06-21 | 66,500.00 | 66,600.00 | 64,300.00 | 65,000.00 | 63,709.68 | 263,838 |
| 2024-06-20 | 68,500.00 | 68,500.00 | 66,400.00 | 66,800.00 | 65,473.95 | 173,848 |
| 2024-06-19 | 68,000.00 | 69,700.00 | 66,400.00 | 68,100.00 | 66,748.14 | 294,208 |
| 2024-06-18 | 69,400.00 | 69,700.00 | 67,000.00 | 68,200.00 | 66,846.16 | 222,472 |
| 2024-06-17 | 70,500.00 | 70,500.00 | 68,500.00 | 68,600.00 | 67,238.22 | 151,294 |
| 2024-06-14 | 70,900.00 | 71,100.00 | 66,900.00 | 71,100.00 | 69,688.59 | 556,372 |
| 2024-06-13 | 72,500.00 | 72,500.00 | 70,800.00 | 70,800.00 | 69,394.54 | 225,016 |
| 2024-06-12 | 71,000.00 | 71,800.00 | 70,700.00 | 71,500.00 | 70,080.65 | 115,683 |
| 2024-06-11 | 72,100.00 | 73,000.00 | 70,200.00 | 70,300.00 | 68,904.47 | 223,270 |
| 2024-06-10 | 71,500.00 | 72,700.00 | 71,000.00 | 72,300.00 | 70,864.77 | 76,503 |
| 2024-06-07 | 72,200.00 | 73,900.00 | 72,000.00 | 72,000.00 | 70,570.72 | 140,098 |
| 2024-06-05 | 72,800.00 | 73,200.00 | 71,700.00 | 72,100.00 | 70,668.74 | 120,214 |
| 2024-06-04 | 75,100.00 | 75,400.00 | 72,100.00 | 72,100.00 | 70,668.74 | 156,490 |
| 2024-06-03 | 76,000.00 | 76,100.00 | 74,600.00 | 75,100.00 | 73,609.19 | 85,769 |
| 2024-05-31 | 73,600.00 | 76,200.00 | 73,100.00 | 76,000.00 | 74,491.32 | 150,999 |
| 2024-05-30 | 74,500.00 | 75,700.00 | 73,300.00 | 73,500.00 | 72,040.95 | 147,075 |
| 2024-05-29 | 76,600.00 | 77,000.00 | 74,300.00 | 76,400.00 | 74,883.38 | 174,930 |
| 2024-05-28 | 76,800.00 | 77,400.00 | 75,600.00 | 75,800.00 | 74,295.29 | 183,874 |
| 2024-05-27 | 76,700.00 | 77,500.00 | 75,300.00 | 76,800.00 | 75,275.44 | 152,122 |
| 2024-05-24 | 79,100.00 | 79,200.00 | 75,600.00 | 76,900.00 | 75,373.45 | 225,500 |
| 2024-05-23 | 81,400.00 | 82,700.00 | 79,100.00 | 79,900.00 | 78,313.90 | 168,099 |
| 2024-05-22 | 80,200.00 | 80,300.00 | 78,000.00 | 80,000.00 | 78,411.91 | 142,516 |
| 2024-05-21 | 81,600.00 | 81,800.00 | 79,600.00 | 80,200.00 | 78,607.94 | 153,082 |
| 2024-05-20 | 78,400.00 | 80,100.00 | 76,700.00 | 80,000.00 | 78,411.91 | 121,722 |
| 2024-05-17 | 80,500.00 | 80,500.00 | 77,400.00 | 77,400.00 | 75,863.53 | 134,236 |
| 2024-05-16 | 79,400.00 | 81,000.00 | 78,600.00 | 79,800.00 | 78,215.89 | 234,214 |
| 2024-05-14 | 77,500.00 | 79,500.00 | 77,300.00 | 77,900.00 | 76,353.60 | 181,399 |
| 2024-05-13 | 78,100.00 | 79,400.00 | 77,000.00 | 77,800.00 | 76,255.59 | 136,742 |
| 2024-05-10 | 79,300.00 | 80,500.00 | 76,500.00 | 77,600.00 | 76,059.56 | 257,915 |
| 2024-05-09 | 81,300.00 | 81,600.00 | 78,900.00 | 80,100.00 | 78,509.93 | 205,563 |
| 2024-05-08 | 80,000.00 | 83,100.00 | 79,300.00 | 81,300.00 | 79,686.11 | 310,640 |
| 2024-05-07 | 82,600.00 | 83,000.00 | 79,300.00 | 80,500.00 | 78,901.99 | 397,638 |
| 2024-05-03 | 74,500.00 | 80,000.00 | 73,100.00 | 78,900.00 | 77,333.75 | 851,680 |
| 2024-05-02 | 73,700.00 | 73,700.00 | 72,500.00 | 73,300.00 | 71,844.92 | 376,115 |
| 2024-04-30 | 81,200.00 | 81,400.00 | 73,500.00 | 74,100.00 | 72,629.04 | 731,442 |
| 2024-04-29 | 81,300.00 | 82,800.00 | 78,600.00 | 81,100.00 | 79,490.08 | 176,552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 850.0000 KRW |
| 2024-12-27 | 810.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.