ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	72,000.00	80,500.00	71,500.00	79,800.00	78,027.87	564,376
2023-11-01	70,100.00	71,400.00	67,100.00	68,700.00	67,174.37	245,820
2023-10-31	74,600.00	75,600.00	68,600.00	69,200.00	67,663.26	286,436
2023-10-30	72,600.00	74,400.00	72,600.00	73,700.00	72,063.33	93,062
2023-10-27	77,000.00	78,000.00	72,300.00	73,100.00	71,476.65	201,682
2023-10-26	72,300.00	77,500.00	69,900.00	75,900.00	74,214.47	267,741
2023-10-25	79,800.00	80,400.00	75,100.00	76,700.00	74,996.71	292,707
2023-10-24	75,000.00	79,800.00	74,600.00	79,700.00	77,930.09	292,370
2023-10-23	72,400.00	76,100.00	72,400.00	73,300.00	71,672.21	180,787
2023-10-20	71,900.00	75,100.00	70,200.00	73,700.00	72,063.33	381,946
2023-10-19	77,500.00	78,900.00	72,900.00	73,600.00	71,965.55	491,435
2023-10-18	82,600.00	82,700.00	79,400.00	80,700.00	78,907.88	304,126
2023-10-17	85,600.00	86,600.00	81,200.00	84,700.00	82,819.05	320,560
2023-10-16	84,300.00	87,400.00	81,300.00	84,600.00	82,721.27	334,667
2023-10-13	84,300.00	88,500.00	83,600.00	85,500.00	83,601.29	405,863
2023-10-12	78,500.00	85,500.00	77,700.00	85,500.00	83,601.29	498,193
2023-10-11	77,000.00	80,000.00	76,100.00	77,100.00	75,387.83	283,631
2023-10-10	76,100.00	77,600.00	73,800.00	74,500.00	72,845.56	170,666
2023-10-06	77,200.00	77,400.00	74,900.00	75,600.00	73,921.14	118,934
2023-10-05	79,300.00	79,400.00	75,000.00	76,600.00	74,898.93	198,759
2023-10-04	77,500.00	78,400.00	75,500.00	76,800.00	75,094.49	183,521
2023-09-27	74,200.00	79,100.00	73,500.00	78,800.00	77,050.07	263,364
2023-09-26	74,600.00	75,700.00	73,300.00	75,000.00	73,334.46	149,954
2023-09-25	74,500.00	75,100.00	73,200.00	74,300.00	72,650.01	137,509
2023-09-22	71,600.00	74,700.00	71,600.00	74,400.00	72,747.78	237,798
2023-09-21	75,000.00	76,000.00	73,300.00	74,100.00	72,454.45	409,951
2023-09-20	77,200.00	78,100.00	76,500.00	77,000.00	75,290.05	147,407
2023-09-19	79,300.00	79,900.00	77,100.00	77,500.00	75,778.94	227,222
2023-09-18	82,200.00	83,400.00	76,700.00	78,900.00	77,147.85	676,664
2023-09-15	87,300.00	87,300.00	84,100.00	85,100.00	83,210.17	454,228
2023-09-14	85,500.00	87,800.00	84,800.00	87,300.00	85,361.31	309,953
2023-09-13	90,200.00	94,200.00	83,200.00	83,800.00	81,939.04	665,748
2023-09-12	87,800.00	91,500.00	85,700.00	90,100.00	88,099.13	316,631
2023-09-11	88,000.00	88,100.00	85,800.00	87,800.00	85,850.21	301,408
2023-09-08	92,900.00	92,900.00	87,100.00	88,000.00	86,045.77	387,524
2023-09-07	93,000.00	94,800.00	92,200.00	92,900.00	90,836.95	204,576
2023-09-06	94,700.00	96,500.00	92,900.00	93,900.00	91,814.74	165,758
2023-09-05	94,200.00	97,000.00	91,900.00	95,800.00	93,672.55	248,850
2023-09-04	97,000.00	97,100.00	91,300.00	93,200.00	91,130.29	375,635
2023-09-01	99,400.00	101,700.00	96,700.00	97,200.00	95,041.46	367,548
2023-08-31	99,000.00	101,000.00	97,800.00	99,900.00	97,681.50	306,245
2023-08-30	99,100.00	102,500.00	98,500.00	99,600.00	97,388.16	492,350
2023-08-29	92,300.00	97,300.00	92,200.00	95,300.00	93,183.65	511,333
2023-08-28	92,500.00	92,500.00	89,900.00	91,400.00	89,370.26	314,476
2023-08-25	98,200.00	98,900.00	90,500.00	92,300.00	90,250.28	857,539
2023-08-24	100,000.00	116,900.00	99,500.00	102,200.00	99,930.42	2,029,002
2023-08-23	97,100.00	99,800.00	93,800.00	96,200.00	94,063.67	342,382
2023-08-22	104,300.00	106,900.00	96,000.00	97,700.00	95,530.36	576,478
2023-08-21	105,000.00	109,300.00	99,100.00	100,100.00	97,877.06	518,671
2023-08-18	98,200.00	105,500.00	97,000.00	102,900.00	100,614.88	639,119
2023-08-17	93,300.00	103,700.00	92,600.00	100,200.00	97,974.84	832,981
2023-08-16	91,000.00	98,000.00	90,700.00	95,100.00	92,988.10	748,293
2023-08-14	93,100.00	94,100.00	84,000.00	88,000.00	86,045.77	665,618
2023-08-11	89,400.00	97,900.00	89,400.00	96,000.00	93,868.11	508,388
2023-08-10	87,400.00	91,500.00	83,500.00	90,800.00	88,783.59	562,143
2023-08-09	89,500.00	92,700.00	85,600.00	90,800.00	88,783.59	410,249
2023-08-08	91,600.00	97,100.00	88,300.00	90,600.00	88,588.03	665,873
2023-08-07	91,700.00	96,500.00	88,700.00	90,900.00	88,881.37	395,554
2023-08-04	93,900.00	96,200.00	89,200.00	92,700.00	90,641.39	451,164
2023-08-03	91,000.00	95,800.00	88,600.00	94,500.00	92,401.42	773,703

← NewerPage 13 of 21 · 1,223 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.