ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 136,500.00 | 145,000.00 | 132,100.00 | 135,600.00 | 135,600.00 | 251,100 |
| 2026-07-16 | 155,000.00 | 155,000.00 | 142,400.00 | 145,000.00 | 145,000.00 | 131,090 |
| 2026-07-15 | 158,400.00 | 160,000.00 | 154,400.00 | 158,500.00 | 158,500.00 | 161,075 |
| 2026-07-14 | 153,500.00 | 158,900.00 | 143,000.00 | 150,000.00 | 150,000.00 | 322,295 |
| 2026-07-13 | 152,400.00 | 169,400.00 | 151,900.00 | 153,500.00 | 153,500.00 | 317,403 |
| 2026-07-10 | 146,100.00 | 154,400.00 | 143,800.00 | 151,200.00 | 151,200.00 | 438,261 |
| 2026-07-09 | 138,100.00 | 144,500.00 | 135,800.00 | 141,800.00 | 141,800.00 | 352,001 |
| 2026-07-08 | 142,100.00 | 146,700.00 | 135,700.00 | 137,400.00 | 137,400.00 | 277,408 |
| 2026-07-07 | 151,300.00 | 155,000.00 | 146,600.00 | 150,100.00 | 150,100.00 | 349,318 |
| 2026-07-06 | 164,200.00 | 166,600.00 | 149,400.00 | 152,700.00 | 152,700.00 | 219,085 |
| 2026-07-03 | 152,600.00 | 167,000.00 | 152,500.00 | 167,000.00 | 167,000.00 | 306,384 |
| 2026-07-02 | 165,600.00 | 165,600.00 | 147,800.00 | 154,100.00 | 154,100.00 | 589,124 |
| 2026-07-01 | 183,700.00 | 190,600.00 | 170,000.00 | 170,700.00 | 170,700.00 | 1,084,142 |
| 2026-06-30 | 185,900.00 | 190,800.00 | 174,500.00 | 181,500.00 | 181,500.00 | 470,862 |
| 2026-06-29 | 185,800.00 | 191,700.00 | 179,000.00 | 185,900.00 | 185,900.00 | 326,043 |
| 2026-06-26 | 189,100.00 | 195,400.00 | 178,100.00 | 184,000.00 | 184,000.00 | 209,946 |
| 2026-06-25 | 197,600.00 | 204,000.00 | 186,800.00 | 191,200.00 | 191,200.00 | 203,575 |
| 2026-06-24 | 196,500.00 | 204,000.00 | 181,000.00 | 190,500.00 | 190,500.00 | 315,089 |
| 2026-06-23 | 207,500.00 | 213,000.00 | 190,100.00 | 190,400.00 | 190,400.00 | 485,946 |
| 2026-06-22 | 186,100.00 | 200,500.00 | 185,500.00 | 198,200.00 | 198,200.00 | 280,631 |
| 2026-06-19 | 196,000.00 | 199,900.00 | 182,100.00 | 186,000.00 | 186,000.00 | 570,103 |
| 2026-06-18 | 194,800.00 | 197,300.00 | 188,900.00 | 193,000.00 | 193,000.00 | 166,868 |
| 2026-06-17 | 199,700.00 | 205,500.00 | 191,300.00 | 194,700.00 | 194,700.00 | 225,540 |
| 2026-06-16 | 210,500.00 | 213,500.00 | 198,600.00 | 199,500.00 | 199,500.00 | 168,039 |
| 2026-06-15 | 228,000.00 | 232,500.00 | 207,000.00 | 209,500.00 | 209,500.00 | 247,940 |
| 2026-06-12 | 203,000.00 | 247,500.00 | 201,000.00 | 230,000.00 | 230,000.00 | 1,429,924 |
| 2026-06-11 | 177,100.00 | 195,000.00 | 172,100.00 | 190,500.00 | 190,500.00 | 556,725 |
| 2026-06-10 | 179,000.00 | 192,400.00 | 175,700.00 | 180,600.00 | 180,600.00 | 213,607 |
| 2026-06-09 | 177,300.00 | 192,300.00 | 177,300.00 | 182,200.00 | 182,200.00 | 280,960 |
| 2026-06-08 | 180,900.00 | 194,500.00 | 174,500.00 | 174,900.00 | 174,900.00 | 236,296 |
| 2026-06-05 | 211,000.00 | 216,000.00 | 199,700.00 | 202,000.00 | 202,000.00 | 251,506 |
| 2026-06-04 | 214,500.00 | 229,500.00 | 210,000.00 | 214,000.00 | 214,000.00 | 276,481 |
| 2026-06-02 | 211,500.00 | 220,000.00 | 200,000.00 | 211,500.00 | 211,500.00 | 269,456 |
| 2026-06-01 | 204,000.00 | 216,000.00 | 198,400.00 | 209,500.00 | 209,500.00 | 215,661 |
| 2026-05-29 | 215,500.00 | 216,500.00 | 193,800.00 | 202,500.00 | 202,500.00 | 277,306 |
| 2026-05-28 | 227,500.00 | 228,500.00 | 206,500.00 | 213,000.00 | 213,000.00 | 254,625 |
| 2026-05-27 | 245,500.00 | 249,000.00 | 225,500.00 | 232,000.00 | 232,000.00 | 280,891 |
| 2026-05-26 | 223,000.00 | 250,000.00 | 222,000.00 | 240,000.00 | 240,000.00 | 349,651 |
| 2026-05-22 | 217,500.00 | 222,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 135,860 |
| 2026-05-21 | 199,200.00 | 221,000.00 | 198,800.00 | 219,500.00 | 219,500.00 | 200,394 |
| 2026-05-20 | 196,500.00 | 199,700.00 | 190,500.00 | 194,400.00 | 194,400.00 | 152,552 |
| 2026-05-19 | 209,500.00 | 209,500.00 | 194,100.00 | 197,300.00 | 197,300.00 | 210,646 |
| 2026-05-18 | 225,000.00 | 226,500.00 | 202,500.00 | 209,000.00 | 209,000.00 | 233,027 |
| 2026-05-15 | 246,500.00 | 255,500.00 | 221,000.00 | 224,500.00 | 224,500.00 | 245,327 |
| 2026-05-14 | 242,500.00 | 247,500.00 | 236,500.00 | 247,500.00 | 247,500.00 | 212,046 |
| 2026-05-13 | 241,500.00 | 247,000.00 | 236,500.00 | 244,000.00 | 244,000.00 | 155,981 |
| 2026-05-12 | 240,500.00 | 248,500.00 | 220,500.00 | 248,500.00 | 248,500.00 | 391,097 |
| 2026-05-11 | 251,000.00 | 255,000.00 | 237,000.00 | 243,500.00 | 243,500.00 | 316,295 |
| 2026-05-08 | 242,000.00 | 254,000.00 | 241,500.00 | 253,500.00 | 253,500.00 | 172,755 |
| 2026-05-07 | 255,000.00 | 255,000.00 | 244,000.00 | 247,000.00 | 247,000.00 | 217,193 |
| 2026-05-06 | 255,000.00 | 257,000.00 | 241,000.00 | 256,000.00 | 256,000.00 | 339,322 |
| 2026-05-04 | 245,000.00 | 252,000.00 | 236,000.00 | 247,500.00 | 247,500.00 | 220,059 |
| 2026-04-30 | 243,000.00 | 249,000.00 | 240,500.00 | 242,500.00 | 242,500.00 | 197,894 |
| 2026-04-29 | 234,500.00 | 245,000.00 | 233,000.00 | 244,000.00 | 244,000.00 | 221,488 |
| 2026-04-28 | 245,000.00 | 249,000.00 | 232,000.00 | 237,500.00 | 237,500.00 | 276,107 |
| 2026-04-27 | 239,000.00 | 243,000.00 | 227,000.00 | 240,500.00 | 240,500.00 | 291,535 |
| 2026-04-24 | 235,500.00 | 239,000.00 | 227,000.00 | 235,000.00 | 235,000.00 | 181,784 |
| 2026-04-23 | 240,000.00 | 242,000.00 | 222,000.00 | 229,000.00 | 229,000.00 | 339,464 |
| 2026-04-22 | 237,000.00 | 242,500.00 | 233,500.00 | 239,500.00 | 239,500.00 | 180,658 |
| 2026-04-21 | 229,000.00 | 238,000.00 | 225,500.00 | 238,000.00 | 238,000.00 | 273,057 |
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.