ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 79,800.00 | 81,100.00 | 79,500.00 | 80,200.00 | 78,607.94 | 178,272 |
| 2024-04-25 | 78,000.00 | 81,500.00 | 77,400.00 | 78,200.00 | 76,647.65 | 198,105 |
| 2024-04-24 | 80,000.00 | 80,800.00 | 78,700.00 | 79,700.00 | 78,117.87 | 351,912 |
| 2024-04-23 | 82,100.00 | 82,300.00 | 76,900.00 | 78,000.00 | 76,451.62 | 335,412 |
| 2024-04-22 | 84,200.00 | 84,900.00 | 79,600.00 | 81,100.00 | 79,490.08 | 412,372 |
| 2024-04-19 | 90,600.00 | 90,800.00 | 83,000.00 | 85,600.00 | 83,900.75 | 416,180 |
| 2024-04-18 | 90,000.00 | 92,600.00 | 89,200.00 | 92,300.00 | 90,467.75 | 277,991 |
| 2024-04-17 | 92,600.00 | 94,600.00 | 91,000.00 | 91,300.00 | 89,487.60 | 182,265 |
| 2024-04-16 | 96,600.00 | 97,700.00 | 91,100.00 | 92,300.00 | 90,467.75 | 311,904 |
| 2024-04-15 | 96,500.00 | 101,000.00 | 96,000.00 | 97,000.00 | 95,074.45 | 420,842 |
| 2024-04-12 | 97,600.00 | 101,100.00 | 96,500.00 | 96,700.00 | 94,780.40 | 611,399 |
| 2024-04-11 | 90,500.00 | 98,200.00 | 90,400.00 | 96,300.00 | 94,388.34 | 286,342 |
| 2024-04-09 | 95,600.00 | 97,200.00 | 90,800.00 | 92,200.00 | 90,369.73 | 239,497 |
| 2024-04-08 | 101,500.00 | 101,500.00 | 93,900.00 | 94,700.00 | 92,820.10 | 340,841 |
| 2024-04-05 | 96,600.00 | 102,600.00 | 96,000.00 | 100,300.00 | 98,308.94 | 450,469 |
| 2024-04-04 | 95,800.00 | 100,800.00 | 95,800.00 | 98,500.00 | 96,544.67 | 514,404 |
| 2024-04-03 | 94,200.00 | 95,800.00 | 92,900.00 | 94,000.00 | 92,134.00 | 304,743 |
| 2024-04-02 | 96,200.00 | 101,000.00 | 95,800.00 | 97,300.00 | 95,368.49 | 510,151 |
| 2024-04-01 | 98,600.00 | 98,900.00 | 94,500.00 | 95,100.00 | 93,212.16 | 315,516 |
| 2024-03-29 | 99,600.00 | 100,500.00 | 94,500.00 | 98,000.00 | 96,054.60 | 387,100 |
| 2024-03-28 | 97,000.00 | 108,000.00 | 96,600.00 | 99,400.00 | 97,426.80 | 1,347,894 |
| 2024-03-27 | 93,700.00 | 98,000.00 | 92,200.00 | 97,800.00 | 95,858.57 | 527,618 |
| 2024-03-26 | 89,900.00 | 94,800.00 | 89,100.00 | 94,300.00 | 92,428.04 | 783,258 |
| 2024-03-25 | 87,900.00 | 90,900.00 | 86,900.00 | 88,500.00 | 86,743.18 | 264,850 |
| 2024-03-22 | 87,700.00 | 89,700.00 | 86,500.00 | 87,300.00 | 85,567.00 | 224,877 |
| 2024-03-21 | 90,300.00 | 91,100.00 | 87,600.00 | 87,700.00 | 85,959.06 | 244,105 |
| 2024-03-20 | 93,700.00 | 93,700.00 | 87,800.00 | 89,200.00 | 87,429.28 | 312,896 |
| 2024-03-19 | 89,600.00 | 90,500.00 | 87,000.00 | 90,200.00 | 88,409.43 | 296,922 |
| 2024-03-18 | 89,200.00 | 91,700.00 | 88,700.00 | 91,300.00 | 89,487.60 | 245,064 |
| 2024-03-15 | 86,800.00 | 91,600.00 | 86,400.00 | 90,100.00 | 88,311.42 | 460,650 |
| 2024-03-14 | 90,300.00 | 91,800.00 | 85,200.00 | 88,200.00 | 86,449.14 | 465,585 |
| 2024-03-13 | 98,900.00 | 98,900.00 | 90,000.00 | 90,800.00 | 88,997.52 | 605,342 |
| 2024-03-12 | 93,700.00 | 98,200.00 | 93,700.00 | 97,300.00 | 95,368.49 | 687,087 |
| 2024-03-11 | 91,500.00 | 95,500.00 | 88,900.00 | 93,700.00 | 91,839.96 | 887,009 |
| 2024-03-08 | 81,500.00 | 98,200.00 | 81,400.00 | 95,000.00 | 93,114.15 | 2,920,779 |
| 2024-03-07 | 81,000.00 | 81,300.00 | 77,300.00 | 80,200.00 | 78,607.94 | 504,634 |
| 2024-03-06 | 75,000.00 | 79,300.00 | 74,400.00 | 79,000.00 | 77,431.77 | 358,157 |
| 2024-03-05 | 75,400.00 | 78,800.00 | 74,400.00 | 76,000.00 | 74,491.32 | 552,772 |
| 2024-03-04 | 73,000.00 | 75,300.00 | 70,300.00 | 75,000.00 | 73,511.17 | 577,306 |
| 2024-02-29 | 72,100.00 | 73,200.00 | 70,500.00 | 71,900.00 | 70,472.71 | 269,630 |
| 2024-02-28 | 69,800.00 | 71,800.00 | 69,600.00 | 70,400.00 | 69,002.49 | 200,930 |
| 2024-02-27 | 73,000.00 | 73,100.00 | 68,900.00 | 69,900.00 | 68,512.41 | 335,713 |
| 2024-02-26 | 72,600.00 | 74,200.00 | 72,200.00 | 72,900.00 | 71,452.86 | 104,597 |
| 2024-02-23 | 76,500.00 | 77,500.00 | 73,000.00 | 73,300.00 | 71,844.92 | 237,257 |
| 2024-02-22 | 76,200.00 | 76,400.00 | 73,700.00 | 75,000.00 | 73,511.17 | 286,672 |
| 2024-02-21 | 73,600.00 | 74,800.00 | 72,900.00 | 73,200.00 | 71,746.90 | 127,475 |
| 2024-02-20 | 74,500.00 | 75,300.00 | 73,600.00 | 74,500.00 | 73,021.10 | 119,902 |
| 2024-02-19 | 74,000.00 | 75,200.00 | 72,900.00 | 74,900.00 | 73,413.16 | 160,015 |
| 2024-02-16 | 77,100.00 | 77,100.00 | 73,500.00 | 75,000.00 | 73,511.17 | 190,483 |
| 2024-02-15 | 77,400.00 | 79,300.00 | 75,300.00 | 76,400.00 | 74,883.38 | 549,247 |
| 2024-02-14 | 71,100.00 | 75,300.00 | 70,900.00 | 74,500.00 | 73,021.10 | 272,340 |
| 2024-02-13 | 72,500.00 | 73,500.00 | 68,500.00 | 72,800.00 | 71,354.84 | 618,756 |
| 2024-02-08 | 72,400.00 | 73,500.00 | 70,800.00 | 71,100.00 | 69,688.59 | 445,373 |
| 2024-02-07 | 78,800.00 | 78,800.00 | 70,500.00 | 71,900.00 | 70,472.71 | 724,845 |
| 2024-02-06 | 76,000.00 | 80,500.00 | 72,500.00 | 80,100.00 | 78,509.93 | 338,493 |
| 2024-02-05 | 75,500.00 | 76,500.00 | 73,200.00 | 74,600.00 | 73,119.11 | 154,493 |
| 2024-02-02 | 73,700.00 | 77,400.00 | 72,500.00 | 75,000.00 | 73,511.17 | 237,455 |
| 2024-02-01 | 76,000.00 | 77,400.00 | 70,600.00 | 71,600.00 | 70,178.66 | 402,315 |
| 2024-01-31 | 78,400.00 | 80,100.00 | 76,500.00 | 77,000.00 | 75,471.47 | 223,456 |
| 2024-01-30 | 82,000.00 | 82,100.00 | 79,500.00 | 81,000.00 | 79,392.06 | 151,662 |
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.