ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	29,250.00	30,200.00	29,100.00	29,900.00	28,693.76	122,601
2022-02-17	30,400.00	30,950.00	29,300.00	29,950.00	28,741.74	185,809
2022-02-16	29,900.00	30,500.00	29,650.00	30,400.00	29,173.59	203,163
2022-02-15	28,950.00	29,750.00	28,700.00	28,950.00	27,782.09	113,776
2022-02-14	29,000.00	29,550.00	28,400.00	28,950.00	27,782.09	210,786
2022-02-11	30,150.00	30,600.00	29,550.00	29,600.00	28,405.86	187,893
2022-02-10	31,000.00	31,200.00	30,350.00	30,700.00	29,461.49	161,849
2022-02-09	31,050.00	31,300.00	29,650.00	30,450.00	29,221.57	303,964
2022-02-08	32,300.00	32,300.00	30,000.00	30,500.00	29,269.56	320,655
2022-02-07	32,650.00	32,700.00	31,550.00	32,150.00	30,852.99	120,726
2022-02-04	31,400.00	32,900.00	31,400.00	32,600.00	31,284.84	154,486
2022-02-03	32,800.00	32,850.00	31,800.00	31,800.00	30,517.11	173,137
2022-01-28	31,000.00	32,100.00	29,300.00	31,800.00	30,517.11	388,604
2022-01-27	31,250.00	31,850.00	30,200.00	31,200.00	29,941.32	282,242
2022-01-26	31,650.00	31,950.00	30,550.00	30,800.00	29,557.45	204,930
2022-01-25	32,300.00	32,650.00	31,050.00	31,750.00	30,469.13	232,273
2022-01-24	32,200.00	32,600.00	31,300.00	32,000.00	30,709.04	310,354
2022-01-21	34,200.00	34,550.00	32,000.00	32,600.00	31,284.84	528,699
2022-01-20	34,800.00	34,850.00	33,900.00	34,850.00	33,444.07	186,493
2022-01-19	35,350.00	35,800.00	34,050.00	34,600.00	33,204.15	380,068
2022-01-18	35,150.00	36,500.00	34,700.00	36,000.00	34,547.67	591,886
2022-01-17	35,400.00	35,500.00	34,300.00	34,700.00	33,300.12	274,497
2022-01-14	33,200.00	36,000.00	33,200.00	35,700.00	34,259.77	658,776
2022-01-13	34,350.00	34,750.00	33,650.00	33,750.00	32,388.44	228,410
2022-01-12	33,550.00	34,400.00	33,300.00	34,200.00	32,820.29	372,438
2022-01-11	33,250.00	33,300.00	32,300.00	32,700.00	31,380.80	281,641
2022-01-10	33,150.00	33,450.00	32,350.00	33,000.00	31,668.70	284,075
2022-01-07	33,200.00	34,000.00	32,850.00	33,700.00	32,340.46	379,401
2022-01-06	33,000.00	33,900.00	32,500.00	32,750.00	31,428.78	467,663
2022-01-05	34,300.00	34,600.00	33,650.00	34,000.00	32,628.36	315,272
2022-01-04	35,850.00	36,400.00	34,150.00	34,800.00	33,396.08	544,767
2022-01-03	35,350.00	36,200.00	35,050.00	35,750.00	34,307.76	487,046
2021-12-30	31,450.00	35,800.00	31,400.00	35,350.00	33,923.89	1,413,800
2021-12-29	32,000.00	32,000.00	30,800.00	31,600.00	30,325.18	287,343
2021-12-28	31,450.00	31,650.00	30,650.00	31,650.00	30,181.23	355,723
2021-12-27	31,200.00	31,850.00	30,850.00	31,450.00	29,990.51	207,601
2021-12-24	31,500.00	31,600.00	30,700.00	31,200.00	29,752.11	196,822
2021-12-23	30,950.00	31,650.00	30,400.00	31,200.00	29,752.11	327,201
2021-12-22	30,900.00	31,350.00	30,250.00	30,550.00	29,132.28	322,234
2021-12-21	28,750.00	30,300.00	28,500.00	30,300.00	28,893.88	527,941
2021-12-20	29,100.00	29,550.00	28,350.00	28,350.00	27,034.37	221,452
2021-12-17	29,450.00	29,800.00	29,250.00	29,250.00	27,892.61	248,104
2021-12-16	30,950.00	31,550.00	29,800.00	30,100.00	28,703.16	350,339
2021-12-15	30,000.00	30,350.00	29,150.00	30,350.00	28,941.56	460,024
2021-12-14	30,550.00	30,800.00	29,800.00	30,400.00	28,989.24	221,453
2021-12-13	31,350.00	31,700.00	30,700.00	30,850.00	29,418.36	283,393
2021-12-10	30,800.00	31,500.00	30,000.00	31,300.00	29,847.47	472,594
2021-12-09	31,050.00	31,750.00	30,650.00	31,200.00	29,752.11	416,103
2021-12-08	32,150.00	33,600.00	30,150.00	30,750.00	29,323.00	1,210,239
2021-12-07	32,200.00	32,250.00	30,450.00	31,700.00	30,228.91	529,486
2021-12-06	31,350.00	33,500.00	31,300.00	31,900.00	30,419.63	904,654
2021-12-03	29,800.00	32,000.00	29,400.00	31,700.00	30,228.91	1,312,277
2021-12-02	26,600.00	30,100.00	26,600.00	29,950.00	28,560.12	1,211,630
2021-12-01	26,000.00	27,450.00	24,950.00	27,350.00	26,080.78	338,975
2021-11-30	27,800.00	28,100.00	25,650.00	25,950.00	24,745.75	491,129
2021-11-29	26,700.00	28,150.00	26,500.00	27,300.00	26,033.10	438,937
2021-11-26	28,700.00	29,300.00	27,250.00	27,700.00	26,414.54	639,961
2021-11-25	28,500.00	28,600.00	27,550.00	27,600.00	26,319.18	274,463
2021-11-24	28,600.00	29,300.00	27,200.00	28,100.00	26,795.97	579,169
2021-11-23	29,700.00	30,100.00	28,500.00	28,600.00	27,272.77	521,866

← NewerPage 20 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.