ISC Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	82,000.00	82,100.00	79,500.00	81,000.00	79,392.06	151,662
2024-01-29	82,100.00	83,900.00	80,300.00	81,500.00	79,882.14	178,697
2024-01-26	85,000.00	85,000.00	81,600.00	82,500.00	80,862.29	295,849
2024-01-25	87,200.00	90,000.00	85,900.00	87,300.00	85,567.00	372,416
2024-01-24	83,500.00	87,400.00	81,700.00	86,800.00	85,076.93	243,258
2024-01-23	89,500.00	89,500.00	82,500.00	83,400.00	81,744.42	410,375
2024-01-22	86,500.00	90,600.00	85,000.00	89,200.00	87,429.28	598,819
2024-01-19	83,000.00	85,600.00	82,300.00	84,100.00	82,430.53	323,972
2024-01-18	78,400.00	81,200.00	77,900.00	81,100.00	79,490.08	163,898
2024-01-17	77,800.00	79,200.00	77,000.00	77,400.00	75,863.53	171,165
2024-01-16	81,300.00	82,100.00	76,400.00	76,600.00	75,079.41	308,820
2024-01-15	80,400.00	82,300.00	79,600.00	81,300.00	79,686.11	122,256
2024-01-12	80,400.00	83,000.00	80,300.00	80,300.00	78,705.96	148,851
2024-01-11	81,100.00	83,500.00	80,100.00	81,100.00	79,490.08	184,284
2024-01-10	82,000.00	82,700.00	79,600.00	80,300.00	78,705.96	161,052
2024-01-09	83,500.00	87,100.00	80,300.00	81,600.00	79,980.15	593,920
2024-01-08	80,200.00	80,200.00	78,000.00	78,100.00	76,549.63	101,903
2024-01-05	79,000.00	79,700.00	77,400.00	79,700.00	78,117.87	106,905
2024-01-04	79,000.00	80,400.00	77,600.00	78,900.00	77,333.75	126,351
2024-01-03	80,900.00	81,700.00	78,600.00	79,400.00	77,823.83	254,110
2024-01-02	80,800.00	84,100.00	79,500.00	83,000.00	81,352.36	283,416
2023-12-28	83,800.00	83,800.00	79,900.00	80,300.00	78,705.96	317,689
2023-12-27	84,000.00	84,800.00	81,800.00	83,800.00	82,136.48	183,176
2023-12-26	85,400.00	85,800.00	81,500.00	83,200.00	81,352.36	212,365
2023-12-22	88,500.00	88,700.00	86,000.00	86,000.00	84,090.18	192,772
2023-12-21	86,100.00	87,900.00	84,500.00	87,600.00	85,654.65	151,379
2023-12-20	88,400.00	89,800.00	86,500.00	87,000.00	85,067.97	154,093
2023-12-19	89,400.00	90,900.00	86,300.00	87,300.00	85,361.31	188,058
2023-12-18	87,000.00	89,500.00	86,700.00	89,200.00	87,219.12	245,284
2023-12-15	87,700.00	87,700.00	84,600.00	86,200.00	84,285.74	222,657
2023-12-14	87,900.00	88,400.00	85,800.00	87,500.00	85,556.87	261,491
2023-12-13	88,000.00	88,400.00	84,500.00	85,800.00	83,894.62	165,951
2023-12-12	86,000.00	88,600.00	85,100.00	87,300.00	85,361.31	260,097
2023-12-11	87,300.00	87,400.00	83,500.00	84,700.00	82,819.05	125,048
2023-12-08	89,100.00	89,600.00	84,400.00	86,400.00	84,481.30	352,910
2023-12-07	81,800.00	84,200.00	81,800.00	82,400.00	80,570.13	127,237
2023-12-06	79,500.00	84,500.00	78,500.00	84,000.00	82,134.60	235,655
2023-12-05	82,400.00	84,800.00	78,000.00	78,600.00	76,854.51	300,699
2023-12-04	88,000.00	88,000.00	82,300.00	84,200.00	82,330.15	205,493
2023-12-01	86,400.00	88,700.00	85,400.00	87,300.00	85,361.31	181,679
2023-11-30	84,000.00	90,000.00	83,900.00	88,100.00	86,143.55	413,015
2023-11-29	80,900.00	84,700.00	79,800.00	84,000.00	82,134.60	272,251
2023-11-28	81,500.00	82,000.00	79,100.00	81,500.00	79,690.11	201,076
2023-11-27	81,500.00	82,200.00	79,400.00	80,000.00	78,223.42	255,232
2023-11-24	81,600.00	82,600.00	80,900.00	81,700.00	79,885.67	146,928
2023-11-23	87,700.00	87,700.00	81,400.00	81,600.00	79,787.89	485,420
2023-11-22	86,800.00	89,200.00	86,600.00	88,000.00	86,045.77	262,499
2023-11-21	90,900.00	92,400.00	89,200.00	89,700.00	87,708.01	254,105
2023-11-20	90,500.00	90,900.00	85,900.00	88,600.00	86,632.44	234,506
2023-11-17	91,700.00	93,900.00	90,200.00	91,200.00	89,174.70	256,479
2023-11-16	89,000.00	92,200.00	85,900.00	91,600.00	89,565.82	318,354
2023-11-15	88,700.00	91,200.00	86,100.00	88,100.00	86,143.55	393,572
2023-11-14	78,700.00	85,500.00	78,700.00	85,500.00	83,601.29	539,165
2023-11-13	85,300.00	87,100.00	75,200.00	75,800.00	74,116.69	616,038
2023-11-10	82,500.00	88,800.00	81,500.00	87,400.00	85,459.09	325,965
2023-11-09	86,500.00	86,800.00	83,000.00	84,000.00	82,134.60	186,734
2023-11-08	90,500.00	90,900.00	85,300.00	86,000.00	84,090.18	195,555
2023-11-07	87,600.00	92,500.00	85,300.00	89,000.00	87,023.56	440,413
2023-11-06	82,500.00	89,000.00	79,100.00	88,200.00	86,241.33	554,558
2023-11-03	80,300.00	80,900.00	77,300.00	80,100.00	78,321.20	310,002

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.