ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	33,050.00	33,200.00	32,250.00	32,650.00	31,332.82	241,015
2022-11-10	30,800.00	31,750.00	30,600.00	31,550.00	30,277.20	126,200
2022-11-09	31,600.00	31,900.00	31,200.00	31,300.00	30,037.28	137,397
2022-11-08	30,850.00	32,050.00	30,750.00	31,450.00	30,181.23	306,632
2022-11-07	30,400.00	30,700.00	30,150.00	30,550.00	29,317.54	128,570
2022-11-04	30,500.00	30,550.00	29,800.00	30,250.00	29,029.64	135,244
2022-11-03	30,050.00	30,950.00	29,950.00	30,750.00	29,509.47	198,028
2022-11-02	30,300.00	30,650.00	30,000.00	30,350.00	29,125.61	133,915
2022-11-01	30,200.00	30,500.00	29,800.00	30,050.00	28,837.71	128,026
2022-10-31	30,550.00	30,850.00	30,150.00	30,350.00	29,125.61	101,850
2022-10-28	30,300.00	30,600.00	30,000.00	30,150.00	28,933.68	113,565
2022-10-27	31,000.00	31,400.00	30,500.00	30,750.00	29,509.47	151,436
2022-10-26	31,800.00	31,800.00	30,700.00	30,800.00	29,557.45	153,413
2022-10-25	30,350.00	31,700.00	30,150.00	31,500.00	30,229.21	299,643
2022-10-24	30,050.00	31,000.00	29,800.00	30,000.00	28,789.73	214,931
2022-10-21	29,650.00	30,050.00	29,400.00	29,550.00	28,357.88	140,419
2022-10-20	30,300.00	30,750.00	29,200.00	29,700.00	28,501.83	260,800
2022-10-19	30,650.00	30,950.00	30,000.00	30,200.00	28,981.66	270,549
2022-10-18	33,100.00	33,100.00	30,150.00	30,400.00	29,173.59	703,647
2022-10-17	34,400.00	34,950.00	31,500.00	32,600.00	31,284.84	469,219
2022-10-14	34,900.00	35,300.00	34,300.00	34,750.00	33,348.10	123,625
2022-10-13	34,700.00	34,700.00	33,350.00	33,800.00	32,436.43	117,202
2022-10-12	34,250.00	35,300.00	33,900.00	34,700.00	33,300.12	128,375
2022-10-11	34,350.00	34,700.00	33,700.00	34,350.00	32,964.24	140,926
2022-10-07	35,500.00	36,650.00	35,300.00	35,800.00	34,355.74	137,472
2022-10-06	34,500.00	36,150.00	34,400.00	36,000.00	34,547.67	170,171
2022-10-05	35,200.00	35,200.00	33,800.00	33,850.00	32,484.41	147,867
2022-10-04	33,350.00	34,350.00	33,100.00	33,900.00	32,532.39	210,035
2022-09-30	31,650.00	32,550.00	30,100.00	32,200.00	30,900.97	343,543
2022-09-29	33,500.00	34,000.00	32,400.00	32,400.00	31,092.90	150,932
2022-09-28	34,150.00	34,750.00	32,450.00	32,800.00	31,476.77	174,033
2022-09-27	33,250.00	34,500.00	32,450.00	34,150.00	32,772.31	144,429
2022-09-26	34,450.00	34,650.00	33,200.00	33,400.00	32,052.56	244,878
2022-09-23	36,000.00	36,500.00	34,700.00	35,300.00	33,875.91	151,102
2022-09-22	36,500.00	36,750.00	35,700.00	36,400.00	34,931.53	139,026
2022-09-21	37,200.00	37,450.00	36,100.00	36,850.00	35,363.38	141,222
2022-09-20	38,400.00	38,850.00	37,200.00	37,350.00	35,843.21	155,043
2022-09-19	37,550.00	38,850.00	37,400.00	37,750.00	36,227.07	165,808
2022-09-16	38,300.00	38,550.00	37,450.00	37,700.00	36,179.09	171,347
2022-09-15	38,750.00	39,250.00	37,650.00	39,000.00	37,426.64	168,489
2022-09-14	37,800.00	38,650.00	37,400.00	38,400.00	36,850.85	198,312
2022-09-13	37,000.00	39,550.00	36,950.00	39,050.00	37,474.63	484,033
2022-09-08	36,750.00	36,900.00	35,500.00	36,450.00	34,979.52	309,420
2022-09-07	37,000.00	37,400.00	36,150.00	36,450.00	34,979.52	179,234
2022-09-06	37,900.00	38,100.00	35,800.00	37,200.00	35,699.26	280,747
2022-09-05	37,950.00	38,500.00	37,300.00	37,950.00	36,419.00	172,317
2022-09-02	38,550.00	38,700.00	37,300.00	38,400.00	36,850.85	202,458
2022-09-01	38,300.00	39,400.00	38,050.00	38,450.00	36,898.83	241,375
2022-08-31	37,500.00	39,000.00	37,400.00	38,800.00	37,234.71	228,539
2022-08-30	35,700.00	38,350.00	35,600.00	37,950.00	36,419.00	306,516
2022-08-29	35,100.00	36,350.00	34,900.00	35,750.00	34,307.76	228,813
2022-08-26	37,500.00	38,150.00	36,400.00	36,450.00	34,979.52	260,686
2022-08-25	35,200.00	37,500.00	34,750.00	37,150.00	35,651.28	381,900
2022-08-24	35,400.00	35,800.00	34,400.00	35,200.00	33,779.95	217,734
2022-08-23	35,400.00	35,750.00	34,400.00	35,050.00	33,636.00	285,570
2022-08-22	36,100.00	36,550.00	35,250.00	35,450.00	34,019.86	213,742
2022-08-19	36,300.00	36,950.00	35,050.00	36,450.00	34,979.52	447,233
2022-08-18	32,500.00	35,800.00	32,350.00	35,700.00	34,259.77	541,647
2022-08-17	33,250.00	33,500.00	32,550.00	32,950.00	31,620.72	169,977
2022-08-16	31,850.00	33,350.00	31,600.00	33,250.00	31,908.61	431,918

← NewerPage 17 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.