ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	31,050.00	31,500.00	30,600.00	31,400.00	30,133.25	153,662
2022-08-11	31,150.00	31,600.00	30,850.00	31,050.00	29,797.37	197,177
2022-08-10	30,750.00	30,800.00	30,100.00	30,400.00	29,173.59	261,332
2022-08-09	32,650.00	32,650.00	31,050.00	31,200.00	29,941.32	358,319
2022-08-08	32,600.00	32,950.00	31,650.00	32,700.00	31,380.80	212,869
2022-08-05	33,050.00	33,200.00	32,500.00	32,600.00	31,284.84	83,495
2022-08-04	33,300.00	33,650.00	32,650.00	33,000.00	31,668.70	102,793
2022-08-03	33,400.00	33,400.00	32,400.00	33,050.00	31,716.68	166,342
2022-08-02	33,700.00	34,000.00	33,200.00	33,450.00	32,100.54	121,228
2022-08-01	34,400.00	34,400.00	33,400.00	34,000.00	32,628.36	209,980
2022-07-29	35,300.00	35,400.00	34,050.00	34,550.00	33,156.17	166,234
2022-07-28	35,750.00	35,800.00	34,600.00	35,000.00	33,588.01	101,166
2022-07-27	34,600.00	35,350.00	34,200.00	35,150.00	33,731.96	123,075
2022-07-26	34,350.00	34,900.00	33,800.00	34,600.00	33,204.15	103,891
2022-07-25	34,000.00	34,600.00	33,900.00	34,300.00	32,916.25	83,932
2022-07-22	34,550.00	34,900.00	33,900.00	34,250.00	32,868.27	142,448
2022-07-21	34,000.00	34,900.00	33,850.00	34,500.00	33,108.19	220,788
2022-07-20	34,500.00	34,600.00	33,500.00	33,850.00	32,484.41	182,291
2022-07-19	33,750.00	34,450.00	32,900.00	33,500.00	32,148.53	239,661
2022-07-18	33,900.00	34,700.00	33,550.00	34,100.00	32,724.32	548,277
2022-07-15	32,050.00	33,000.00	31,600.00	32,600.00	31,284.84	238,635
2022-07-14	31,750.00	31,900.00	30,300.00	31,550.00	30,277.20	256,232
2022-07-13	32,000.00	32,450.00	31,600.00	32,000.00	30,709.04	135,230
2022-07-12	32,800.00	33,100.00	31,500.00	31,850.00	30,565.09	163,249
2022-07-11	32,600.00	33,850.00	32,050.00	33,000.00	31,668.70	164,636
2022-07-08	32,800.00	33,100.00	32,000.00	32,550.00	31,236.85	184,916
2022-07-07	31,100.00	33,000.00	31,050.00	32,250.00	30,948.96	300,539
2022-07-06	30,700.00	31,800.00	30,250.00	30,650.00	29,413.50	225,514
2022-07-05	30,300.00	31,100.00	29,500.00	30,500.00	29,269.56	226,531
2022-07-04	30,150.00	30,300.00	28,150.00	29,850.00	28,645.78	160,134
2022-07-01	31,250.00	32,050.00	29,850.00	30,150.00	28,933.68	205,694
2022-06-30	32,800.00	32,900.00	30,850.00	31,200.00	29,941.32	225,000
2022-06-29	32,400.00	33,000.00	32,150.00	32,800.00	31,476.77	179,206
2022-06-28	34,050.00	34,100.00	32,950.00	33,350.00	32,004.58	174,969
2022-06-27	33,800.00	34,700.00	33,150.00	34,050.00	32,676.34	204,090
2022-06-24	31,050.00	33,550.00	31,050.00	33,200.00	31,860.63	395,811
2022-06-23	31,350.00	32,250.00	30,800.00	31,050.00	29,797.37	228,108
2022-06-22	33,900.00	33,950.00	31,050.00	31,500.00	30,229.21	524,667
2022-06-21	34,200.00	34,500.00	32,700.00	33,600.00	32,244.49	186,853
2022-06-20	34,650.00	34,800.00	33,000.00	33,850.00	32,484.41	221,251
2022-06-17	34,150.00	34,700.00	33,850.00	34,000.00	32,628.36	193,160
2022-06-16	37,000.00	37,450.00	35,250.00	35,500.00	34,067.84	175,366
2022-06-15	37,000.00	37,450.00	35,700.00	36,450.00	34,979.52	210,820
2022-06-14	36,000.00	37,200.00	35,950.00	37,050.00	35,555.31	169,863
2022-06-13	37,150.00	37,550.00	35,950.00	37,000.00	35,507.33	306,576
2022-06-10	38,550.00	38,950.00	37,550.00	38,350.00	36,802.87	132,651
2022-06-09	39,500.00	39,600.00	38,500.00	39,000.00	37,426.64	156,181
2022-06-08	38,300.00	39,800.00	37,800.00	39,500.00	37,906.47	231,789
2022-06-07	39,250.00	39,400.00	37,500.00	38,250.00	36,706.90	416,905
2022-06-03	41,150.00	41,600.00	38,700.00	40,000.00	38,386.30	523,166
2022-06-02	39,950.00	41,350.00	39,200.00	41,250.00	39,585.87	365,986
2022-05-31	39,000.00	40,150.00	38,950.00	39,700.00	38,098.40	186,912
2022-05-30	39,950.00	39,950.00	38,550.00	38,950.00	37,378.66	199,427
2022-05-27	39,700.00	40,000.00	38,800.00	39,300.00	37,714.54	199,901
2022-05-26	38,900.00	40,950.00	38,300.00	39,300.00	37,714.54	666,638
2022-05-25	37,200.00	39,100.00	36,700.00	38,600.00	37,042.78	550,105
2022-05-24	37,050.00	38,150.00	36,350.00	36,500.00	35,027.50	342,518
2022-05-23	35,800.00	37,100.00	35,550.00	37,100.00	35,603.30	211,583
2022-05-20	35,700.00	36,700.00	34,850.00	36,100.00	34,643.64	221,005
2022-05-19	34,750.00	35,950.00	34,500.00	35,700.00	34,259.77	178,324

← NewerPage 18 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.