ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	36,250.00	36,400.00	35,550.00	36,250.00	35,444.99	156,008
2023-02-07	35,200.00	36,250.00	35,000.00	35,750.00	34,956.09	108,893
2023-02-06	36,100.00	36,100.00	35,400.00	35,400.00	34,613.87	90,511
2023-02-03	36,200.00	36,450.00	35,500.00	36,400.00	35,591.66	108,673
2023-02-02	36,400.00	36,900.00	35,950.00	36,150.00	35,347.21	185,705
2023-02-01	35,850.00	36,550.00	35,550.00	35,600.00	34,809.42	104,596
2023-01-31	35,500.00	36,050.00	34,950.00	35,650.00	34,858.31	198,210
2023-01-30	36,000.00	36,100.00	34,950.00	36,100.00	35,298.32	150,324
2023-01-27	36,050.00	36,450.00	35,450.00	36,000.00	35,200.54	105,033
2023-01-26	36,650.00	36,700.00	35,950.00	36,050.00	35,249.43	135,914
2023-01-25	36,600.00	37,300.00	36,000.00	36,400.00	35,591.66	267,920
2023-01-20	36,050.00	36,550.00	35,350.00	35,850.00	35,053.87	140,417
2023-01-19	35,800.00	36,050.00	35,200.00	35,950.00	35,151.65	101,360
2023-01-18	35,550.00	36,000.00	35,200.00	35,900.00	35,102.76	113,023
2023-01-17	35,100.00	36,200.00	34,800.00	35,500.00	34,711.64	186,436
2023-01-16	36,100.00	36,200.00	35,100.00	35,400.00	34,613.87	137,615
2023-01-13	35,300.00	36,150.00	35,100.00	35,500.00	34,711.64	198,223
2023-01-12	35,850.00	35,900.00	34,550.00	34,950.00	34,173.86	215,539
2023-01-11	34,300.00	35,500.00	34,000.00	35,400.00	34,613.87	310,933
2023-01-10	34,050.00	34,600.00	33,500.00	33,900.00	33,147.18	120,503
2023-01-09	34,100.00	34,450.00	33,200.00	34,300.00	33,538.29	214,470
2023-01-06	32,500.00	34,100.00	32,450.00	33,700.00	32,951.62	213,045
2023-01-05	33,800.00	33,900.00	32,350.00	32,600.00	31,876.05	167,311
2023-01-04	31,000.00	33,900.00	31,000.00	33,750.00	33,000.51	258,750
2023-01-03	30,500.00	31,750.00	29,950.00	31,650.00	30,947.14	115,218
2023-01-02	31,350.00	31,750.00	30,500.00	30,500.00	29,822.68	109,754
2022-12-29	31,850.00	31,900.00	30,850.00	31,350.00	30,653.80	125,377
2022-12-28	31,800.00	32,550.00	31,600.00	32,150.00	31,436.04	158,077
2022-12-27	32,400.00	32,700.00	31,600.00	32,350.00	31,044.92	197,609
2022-12-26	32,100.00	32,550.00	31,500.00	32,300.00	30,996.94	107,515
2022-12-23	32,600.00	32,600.00	31,950.00	32,100.00	30,805.01	124,078
2022-12-22	32,600.00	33,150.00	32,450.00	33,150.00	31,812.65	105,516
2022-12-21	32,850.00	32,850.00	32,100.00	32,400.00	31,092.90	60,361
2022-12-20	32,700.00	33,050.00	32,250.00	32,400.00	31,092.90	88,717
2022-12-19	32,650.00	33,500.00	32,300.00	33,050.00	31,716.68	84,065
2022-12-16	32,200.00	32,950.00	32,050.00	32,650.00	31,332.82	93,215
2022-12-15	33,050.00	33,200.00	32,500.00	32,700.00	31,380.80	98,684
2022-12-14	33,100.00	33,600.00	32,850.00	33,400.00	32,052.56	77,594
2022-12-13	32,400.00	32,950.00	31,900.00	32,800.00	31,476.77	93,441
2022-12-12	33,050.00	33,050.00	31,650.00	32,000.00	30,709.04	198,745
2022-12-09	33,400.00	33,750.00	32,950.00	33,350.00	32,004.58	266,522
2022-12-08	33,250.00	33,800.00	32,900.00	33,200.00	31,860.63	252,613
2022-12-07	34,200.00	34,300.00	32,900.00	33,450.00	32,100.54	191,980
2022-12-06	34,600.00	34,800.00	33,800.00	34,500.00	33,108.19	96,352
2022-12-05	35,700.00	35,950.00	34,700.00	34,900.00	33,492.05	105,718
2022-12-02	35,650.00	35,950.00	35,000.00	35,350.00	33,923.89	64,315
2022-12-01	36,000.00	36,100.00	35,500.00	35,750.00	34,307.76	122,426
2022-11-30	35,000.00	35,300.00	34,200.00	35,200.00	33,779.95	124,323
2022-11-29	34,300.00	35,700.00	34,300.00	35,200.00	33,779.95	116,026
2022-11-28	35,450.00	35,650.00	34,150.00	34,350.00	32,964.24	130,804
2022-11-25	35,200.00	35,450.00	34,350.00	35,100.00	33,683.98	138,169
2022-11-24	35,000.00	35,850.00	34,250.00	35,550.00	34,115.83	143,436
2022-11-23	34,250.00	34,800.00	33,900.00	34,700.00	33,300.12	133,599
2022-11-22	33,950.00	34,400.00	33,300.00	33,650.00	32,292.48	139,939
2022-11-21	34,850.00	35,050.00	33,850.00	34,500.00	33,108.19	171,454
2022-11-18	35,000.00	36,300.00	34,700.00	34,800.00	33,396.08	337,905
2022-11-17	34,200.00	34,850.00	33,600.00	34,400.00	33,012.22	161,350
2022-11-16	34,900.00	35,700.00	34,400.00	34,900.00	33,492.05	220,479
2022-11-15	31,950.00	34,850.00	31,900.00	34,700.00	33,300.12	443,179
2022-11-14	32,700.00	32,700.00	31,700.00	31,750.00	30,469.13	117,738

← NewerPage 16 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.