ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	39,500.00	40,000.00	38,200.00	38,700.00	37,840.58	134,132
2023-05-04	40,050.00	40,100.00	38,850.00	39,300.00	38,427.26	135,513
2023-05-03	38,600.00	40,300.00	37,950.00	40,050.00	39,160.60	187,111
2023-05-02	39,500.00	39,650.00	38,600.00	39,000.00	38,133.92	117,266
2023-04-28	39,500.00	39,700.00	38,700.00	39,300.00	38,427.26	160,057
2023-04-27	38,700.00	39,400.00	38,500.00	39,300.00	38,427.26	130,936
2023-04-26	37,400.00	39,350.00	37,300.00	38,650.00	37,791.69	246,831
2023-04-25	37,400.00	37,950.00	36,500.00	37,550.00	36,716.12	206,254
2023-04-24	38,400.00	38,500.00	37,300.00	37,450.00	36,618.34	98,043
2023-04-21	37,500.00	39,000.00	37,500.00	38,400.00	37,547.24	212,948
2023-04-20	38,900.00	39,000.00	37,600.00	37,600.00	36,765.01	251,374
2023-04-19	38,500.00	39,450.00	38,300.00	39,000.00	38,133.92	137,462
2023-04-18	39,700.00	39,750.00	38,200.00	38,500.00	37,645.02	167,054
2023-04-17	39,400.00	39,450.00	38,650.00	39,450.00	38,573.93	128,307
2023-04-14	40,050.00	40,300.00	38,850.00	39,400.00	38,525.04	150,885
2023-04-13	39,500.00	40,200.00	39,400.00	39,750.00	38,867.26	182,166
2023-04-12	40,950.00	40,950.00	39,600.00	40,000.00	39,111.71	213,744
2023-04-11	40,450.00	41,450.00	39,950.00	40,950.00	40,040.62	320,608
2023-04-10	40,450.00	41,000.00	39,600.00	40,250.00	39,356.16	251,315
2023-04-07	38,000.00	40,900.00	38,000.00	40,300.00	39,405.05	564,870
2023-04-06	37,350.00	37,950.00	37,000.00	37,400.00	36,569.45	224,853
2023-04-05	38,200.00	38,850.00	37,700.00	38,050.00	37,205.02	187,588
2023-04-04	39,300.00	39,500.00	38,050.00	38,300.00	37,449.46	234,921
2023-04-03	40,000.00	40,000.00	38,600.00	39,750.00	38,867.26	394,172
2023-03-31	41,250.00	42,200.00	39,650.00	40,000.00	39,111.71	441,976
2023-03-30	38,900.00	40,800.00	38,250.00	40,500.00	39,600.61	643,430
2023-03-29	38,650.00	38,950.00	37,200.00	38,050.00	37,205.02	275,720
2023-03-28	36,550.00	38,350.00	36,550.00	38,200.00	37,351.69	252,968
2023-03-27	37,400.00	37,450.00	36,500.00	37,050.00	36,227.22	237,752
2023-03-24	35,550.00	37,800.00	35,100.00	37,000.00	36,178.33	598,226
2023-03-23	34,150.00	35,300.00	34,050.00	34,800.00	34,027.19	116,000
2023-03-22	34,800.00	34,800.00	33,850.00	34,700.00	33,929.41	132,246
2023-03-21	34,550.00	34,850.00	34,200.00	34,600.00	33,831.63	110,558
2023-03-20	34,500.00	35,000.00	33,200.00	34,550.00	33,782.74	160,166
2023-03-17	34,150.00	35,150.00	34,000.00	34,600.00	33,831.63	299,910
2023-03-16	32,250.00	33,850.00	31,750.00	33,200.00	32,462.72	165,077
2023-03-15	32,750.00	32,800.00	32,000.00	32,450.00	31,729.38	110,621
2023-03-14	33,450.00	33,450.00	31,750.00	32,150.00	31,436.04	183,183
2023-03-13	33,050.00	33,850.00	32,750.00	33,400.00	32,658.28	139,440
2023-03-10	33,050.00	33,350.00	32,650.00	33,150.00	32,413.83	127,391
2023-03-09	33,550.00	33,950.00	32,850.00	33,450.00	32,707.17	130,274
2023-03-08	33,200.00	33,200.00	32,550.00	33,000.00	32,267.16	190,381
2023-03-07	34,200.00	34,350.00	33,250.00	33,350.00	32,609.39	236,632
2023-03-06	33,850.00	34,500.00	33,450.00	34,500.00	33,733.85	184,566
2023-03-03	34,950.00	34,950.00	33,400.00	33,800.00	33,049.40	312,826
2023-03-02	34,750.00	35,150.00	34,150.00	34,750.00	33,978.30	207,600
2023-02-28	36,900.00	36,900.00	34,150.00	34,750.00	33,978.30	923,591
2023-02-27	36,400.00	37,450.00	36,300.00	36,700.00	35,885.00	122,994
2023-02-24	37,650.00	38,200.00	36,550.00	36,850.00	36,031.66	156,142
2023-02-23	36,550.00	37,500.00	36,350.00	37,400.00	36,569.45	83,268
2023-02-22	35,900.00	36,750.00	35,850.00	36,450.00	35,640.55	98,742
2023-02-21	37,500.00	37,750.00	36,350.00	36,700.00	35,885.00	143,864
2023-02-20	38,100.00	38,200.00	36,750.00	37,650.00	36,813.90	134,621
2023-02-17	38,050.00	38,500.00	37,600.00	38,200.00	37,351.69	98,805
2023-02-16	38,100.00	38,750.00	37,500.00	38,550.00	37,693.91	137,473
2023-02-15	38,050.00	38,700.00	37,150.00	37,600.00	36,765.01	156,021
2023-02-14	37,600.00	39,250.00	37,550.00	37,800.00	36,960.57	238,963
2023-02-13	37,850.00	37,850.00	36,850.00	37,550.00	36,716.12	134,510
2023-02-10	36,250.00	37,900.00	36,150.00	37,850.00	37,009.46	244,964
2023-02-09	35,900.00	36,700.00	35,050.00	36,600.00	35,787.22	127,947

← NewerPage 15 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.