ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 37,400.00 | 37,650.00 | 35,500.00 | 35,600.00 | 34,163.81 | 361,481 |
| 2022-05-17 | 37,300.00 | 37,500.00 | 36,000.00 | 37,050.00 | 35,555.31 | 234,245 |
| 2022-05-16 | 38,000.00 | 38,250.00 | 37,050.00 | 37,200.00 | 35,699.26 | 151,912 |
| 2022-05-13 | 35,900.00 | 37,650.00 | 35,500.00 | 37,100.00 | 35,603.30 | 272,512 |
| 2022-05-12 | 35,950.00 | 36,550.00 | 35,400.00 | 35,450.00 | 34,019.86 | 166,778 |
| 2022-05-11 | 35,650.00 | 37,000.00 | 35,300.00 | 36,350.00 | 34,883.55 | 199,501 |
| 2022-05-10 | 34,350.00 | 36,700.00 | 34,000.00 | 36,150.00 | 34,691.62 | 363,118 |
| 2022-05-09 | 35,550.00 | 35,850.00 | 34,650.00 | 35,300.00 | 33,875.91 | 169,212 |
| 2022-05-06 | 36,250.00 | 36,700.00 | 35,500.00 | 35,850.00 | 34,403.72 | 249,746 |
| 2022-05-04 | 38,450.00 | 39,350.00 | 36,650.00 | 37,100.00 | 35,603.30 | 359,354 |
| 2022-05-03 | 37,400.00 | 39,150.00 | 37,300.00 | 38,500.00 | 36,946.82 | 799,114 |
| 2022-05-02 | 35,200.00 | 36,950.00 | 34,600.00 | 36,450.00 | 34,979.52 | 300,695 |
| 2022-04-29 | 36,150.00 | 36,250.00 | 35,250.00 | 35,900.00 | 34,451.71 | 205,950 |
| 2022-04-28 | 37,050.00 | 37,200.00 | 35,450.00 | 35,750.00 | 34,307.76 | 320,631 |
| 2022-04-27 | 36,950.00 | 37,700.00 | 36,750.00 | 36,950.00 | 35,459.35 | 327,689 |
| 2022-04-26 | 37,050.00 | 39,150.00 | 36,800.00 | 38,200.00 | 36,658.92 | 441,934 |
| 2022-04-25 | 37,000.00 | 38,000.00 | 36,550.00 | 36,600.00 | 35,123.47 | 446,756 |
| 2022-04-22 | 35,300.00 | 38,300.00 | 35,150.00 | 37,300.00 | 35,795.23 | 602,664 |
| 2022-04-21 | 34,700.00 | 36,250.00 | 34,450.00 | 35,750.00 | 34,307.76 | 422,188 |
| 2022-04-20 | 34,900.00 | 34,900.00 | 34,200.00 | 34,500.00 | 33,108.19 | 127,477 |
| 2022-04-19 | 33,850.00 | 34,800.00 | 33,500.00 | 34,650.00 | 33,252.13 | 342,510 |
| 2022-04-18 | 33,200.00 | 33,900.00 | 32,950.00 | 33,650.00 | 32,292.48 | 220,108 |
| 2022-04-15 | 33,500.00 | 33,650.00 | 32,350.00 | 33,450.00 | 32,100.54 | 403,506 |
| 2022-04-14 | 34,350.00 | 34,400.00 | 33,350.00 | 33,650.00 | 32,292.48 | 312,204 |
| 2022-04-13 | 33,950.00 | 34,600.00 | 33,550.00 | 34,050.00 | 32,676.34 | 288,745 |
| 2022-04-12 | 32,650.00 | 34,750.00 | 32,250.00 | 34,000.00 | 32,628.36 | 1,231,941 |
| 2022-04-11 | 30,400.00 | 33,050.00 | 29,200.00 | 32,800.00 | 31,476.77 | 1,031,928 |
| 2022-04-08 | 31,000.00 | 31,150.00 | 30,000.00 | 30,400.00 | 29,173.59 | 368,932 |
| 2022-04-07 | 29,150.00 | 30,950.00 | 28,950.00 | 30,750.00 | 29,509.47 | 878,084 |
| 2022-04-06 | 28,200.00 | 28,750.00 | 28,100.00 | 28,550.00 | 27,398.22 | 156,146 |
| 2022-04-05 | 28,450.00 | 29,100.00 | 28,450.00 | 28,600.00 | 27,446.21 | 146,881 |
| 2022-04-04 | 28,350.00 | 28,400.00 | 27,750.00 | 28,350.00 | 27,206.29 | 211,833 |
| 2022-04-01 | 29,300.00 | 29,450.00 | 28,100.00 | 28,650.00 | 27,494.19 | 340,660 |
| 2022-03-31 | 29,400.00 | 29,750.00 | 29,250.00 | 29,750.00 | 28,549.81 | 81,372 |
| 2022-03-30 | 30,450.00 | 30,650.00 | 29,450.00 | 29,450.00 | 28,261.91 | 104,698 |
| 2022-03-29 | 30,150.00 | 30,250.00 | 29,800.00 | 29,950.00 | 28,741.74 | 92,611 |
| 2022-03-28 | 29,750.00 | 30,250.00 | 29,000.00 | 29,850.00 | 28,645.78 | 146,593 |
| 2022-03-25 | 30,800.00 | 30,800.00 | 29,650.00 | 29,800.00 | 28,597.79 | 131,598 |
| 2022-03-24 | 29,300.00 | 30,200.00 | 28,850.00 | 30,100.00 | 28,885.69 | 120,726 |
| 2022-03-23 | 29,750.00 | 30,100.00 | 29,450.00 | 29,550.00 | 28,357.88 | 153,174 |
| 2022-03-22 | 29,250.00 | 29,700.00 | 28,800.00 | 29,600.00 | 28,405.86 | 105,320 |
| 2022-03-21 | 29,200.00 | 29,600.00 | 28,750.00 | 29,250.00 | 28,069.98 | 119,881 |
| 2022-03-18 | 29,100.00 | 29,150.00 | 28,600.00 | 29,000.00 | 27,830.07 | 121,037 |
| 2022-03-17 | 28,600.00 | 29,450.00 | 28,600.00 | 29,150.00 | 27,974.02 | 290,665 |
| 2022-03-16 | 27,700.00 | 27,800.00 | 27,000.00 | 27,650.00 | 26,534.53 | 166,643 |
| 2022-03-15 | 26,700.00 | 27,300.00 | 26,450.00 | 27,100.00 | 26,006.72 | 156,249 |
| 2022-03-14 | 28,200.00 | 28,200.00 | 26,650.00 | 27,100.00 | 26,006.72 | 239,921 |
| 2022-03-11 | 29,000.00 | 29,200.00 | 28,000.00 | 28,450.00 | 27,302.26 | 147,016 |
| 2022-03-10 | 28,950.00 | 29,400.00 | 28,700.00 | 29,150.00 | 27,974.02 | 127,962 |
| 2022-03-08 | 28,200.00 | 28,800.00 | 28,100.00 | 28,300.00 | 27,158.31 | 139,716 |
| 2022-03-07 | 29,900.00 | 30,150.00 | 28,950.00 | 29,000.00 | 27,830.07 | 249,008 |
| 2022-03-04 | 31,000.00 | 31,000.00 | 29,850.00 | 30,750.00 | 29,509.47 | 273,515 |
| 2022-03-03 | 31,000.00 | 31,450.00 | 30,000.00 | 31,150.00 | 29,893.33 | 416,691 |
| 2022-03-02 | 31,100.00 | 31,600.00 | 30,800.00 | 31,300.00 | 30,037.28 | 99,359 |
| 2022-02-28 | 30,600.00 | 31,500.00 | 30,600.00 | 31,500.00 | 30,229.21 | 111,537 |
| 2022-02-25 | 31,100.00 | 31,200.00 | 30,350.00 | 31,100.00 | 29,845.35 | 178,120 |
| 2022-02-24 | 30,500.00 | 30,800.00 | 29,650.00 | 30,400.00 | 29,173.59 | 200,284 |
| 2022-02-23 | 29,650.00 | 31,200.00 | 29,250.00 | 30,900.00 | 29,653.42 | 285,905 |
| 2022-02-22 | 29,000.00 | 29,450.00 | 28,850.00 | 29,250.00 | 28,069.98 | 137,520 |
| 2022-02-21 | 29,300.00 | 29,900.00 | 28,800.00 | 29,850.00 | 28,645.78 | 127,655 |
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.