ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	101,800.00	103,200.00	90,200.00	91,700.00	89,663.60	865,757
2023-08-01	101,000.00	106,700.00	98,100.00	105,300.00	102,961.58	580,210
2023-07-31	103,300.00	109,500.00	99,800.00	102,900.00	100,614.88	573,524
2023-07-28	106,500.00	109,000.00	97,600.00	104,700.00	102,374.91	897,140
2023-07-27	92,300.00	114,200.00	92,000.00	107,300.00	104,917.17	2,027,111
2023-07-26	99,200.00	109,100.00	86,100.00	91,900.00	89,859.16	2,193,899
2023-07-25	90,200.00	107,200.00	90,000.00	95,200.00	93,085.88	1,601,326
2023-07-24	82,500.00	92,100.00	81,000.00	91,500.00	89,468.04	1,175,460
2023-07-21	85,400.00	85,600.00	81,300.00	82,500.00	80,667.91	847,200
2023-07-20	87,800.00	91,000.00	82,500.00	89,800.00	87,805.79	653,346
2023-07-19	88,000.00	95,900.00	80,900.00	87,800.00	85,850.21	970,074
2023-07-18	85,600.00	88,200.00	82,800.00	87,200.00	85,263.53	472,037
2023-07-17	85,200.00	89,900.00	81,000.00	87,200.00	85,263.53	821,201
2023-07-14	85,400.00	90,700.00	80,600.00	87,100.00	85,165.75	3,513,719
2023-07-13	63,000.00	71,500.00	62,100.00	69,800.00	68,249.94	1,860,039
2023-07-12	52,000.00	63,900.00	51,400.00	62,700.00	61,307.61	2,330,052
2023-07-11	50,100.00	51,500.00	49,200.00	51,000.00	49,867.43	519,616
2023-07-10	54,100.00	55,000.00	47,100.00	49,500.00	48,400.74	2,262,722
2023-07-07	58,600.00	59,200.00	56,500.00	57,300.00	56,027.53	415,866
2023-07-06	61,800.00	63,000.00	58,200.00	58,800.00	57,494.22	469,701
2023-07-05	62,000.00	64,000.00	61,200.00	61,900.00	60,525.37	431,573
2023-07-04	59,700.00	62,400.00	57,900.00	62,300.00	60,916.49	506,423
2023-07-03	56,700.00	62,700.00	56,700.00	59,800.00	58,472.01	1,102,142
2023-06-30	54,000.00	55,900.00	52,600.00	55,200.00	53,974.16	330,594
2023-06-29	52,600.00	55,400.00	52,500.00	54,200.00	52,996.37	486,964
2023-06-28	52,800.00	53,400.00	51,900.00	52,600.00	51,431.90	169,062
2023-06-27	52,200.00	52,300.00	51,200.00	52,000.00	50,845.23	108,021
2023-06-26	50,500.00	52,800.00	49,900.00	52,300.00	51,138.56	204,362
2023-06-23	51,500.00	52,400.00	50,800.00	51,000.00	49,867.43	213,287
2023-06-22	51,200.00	53,300.00	51,100.00	51,500.00	50,356.33	219,534
2023-06-21	53,100.00	53,300.00	50,900.00	52,000.00	50,845.23	346,786
2023-06-20	53,200.00	54,100.00	51,800.00	53,200.00	52,018.58	214,269
2023-06-19	52,500.00	53,300.00	51,200.00	53,200.00	52,018.58	200,021
2023-06-16	52,700.00	53,200.00	51,700.00	52,500.00	51,334.12	266,702
2023-06-15	52,900.00	54,200.00	51,900.00	52,900.00	51,725.24	365,826
2023-06-14	55,700.00	55,800.00	51,500.00	52,300.00	51,138.56	632,096
2023-06-13	53,800.00	57,000.00	53,300.00	56,000.00	54,756.40	876,069
2023-06-12	53,000.00	53,300.00	50,900.00	52,500.00	51,334.12	303,629
2023-06-09	51,800.00	53,000.00	49,950.00	52,500.00	51,334.12	405,217
2023-06-08	50,500.00	51,900.00	49,500.00	51,600.00	50,454.11	310,584
2023-06-07	50,600.00	51,900.00	50,100.00	51,200.00	50,062.99	226,377
2023-06-05	50,700.00	51,100.00	50,000.00	50,700.00	49,574.10	224,215
2023-06-02	51,100.00	53,300.00	50,300.00	50,600.00	49,476.32	507,447
2023-06-01	49,300.00	51,600.00	49,100.00	50,700.00	49,574.10	372,834
2023-05-31	49,800.00	52,300.00	48,700.00	51,000.00	49,867.43	488,720
2023-05-30	52,100.00	52,500.00	49,150.00	50,300.00	49,182.98	700,355
2023-05-26	51,300.00	54,000.00	50,300.00	50,800.00	49,671.87	1,090,118
2023-05-25	50,800.00	52,300.00	48,250.00	50,200.00	49,085.20	1,846,227
2023-05-24	45,500.00	47,800.00	45,000.00	47,100.00	46,054.04	608,815
2023-05-23	46,050.00	47,150.00	45,100.00	45,900.00	44,880.69	576,463
2023-05-22	46,350.00	47,650.00	43,350.00	46,650.00	45,614.03	1,520,361
2023-05-19	42,750.00	51,200.00	42,650.00	47,250.00	46,200.71	3,224,043
2023-05-18	39,300.00	42,000.00	38,650.00	41,550.00	40,627.29	453,194
2023-05-17	37,250.00	39,200.00	37,200.00	38,950.00	38,085.03	157,169
2023-05-16	37,450.00	38,550.00	37,400.00	37,800.00	36,960.57	248,142
2023-05-15	35,950.00	37,000.00	35,400.00	36,650.00	35,836.11	159,830
2023-05-12	36,400.00	36,850.00	35,750.00	36,350.00	35,542.77	116,514
2023-05-11	37,600.00	37,700.00	36,150.00	36,300.00	35,493.88	169,587
2023-05-10	37,750.00	38,200.00	37,100.00	37,200.00	36,373.89	109,770
2023-05-09	38,700.00	38,700.00	37,200.00	37,850.00	37,009.46	164,074

← NewerPage 14 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.