ISC Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	29,700.00	30,100.00	28,500.00	28,600.00	27,272.77	521,866
2021-11-22	29,600.00	31,350.00	29,200.00	29,700.00	28,321.72	1,671,081
2021-11-19	26,600.00	29,200.00	26,550.00	29,200.00	27,844.93	1,631,347
2021-11-18	26,400.00	26,500.00	26,000.00	26,350.00	25,127.19	188,593
2021-11-17	27,050.00	27,150.00	26,000.00	26,050.00	24,841.11	314,574
2021-11-16	26,950.00	27,550.00	26,600.00	27,050.00	25,794.70	356,810
2021-11-15	26,500.00	27,350.00	26,250.00	26,950.00	25,699.34	442,484
2021-11-12	25,800.00	27,300.00	25,800.00	26,900.00	25,651.66	496,688
2021-11-11	25,450.00	26,000.00	24,900.00	25,550.00	24,364.31	180,458
2021-11-10	26,450.00	26,600.00	25,700.00	25,700.00	24,507.35	225,248
2021-11-09	26,700.00	27,050.00	26,200.00	26,250.00	25,031.83	188,290
2021-11-08	26,350.00	26,900.00	25,800.00	26,850.00	25,603.98	201,437
2021-11-05	26,500.00	26,800.00	25,850.00	26,200.00	24,984.15	195,936
2021-11-04	25,800.00	26,750.00	25,700.00	25,900.00	24,698.07	199,420
2021-11-03	26,200.00	26,250.00	25,300.00	25,400.00	24,221.27	105,048
2021-11-02	25,550.00	26,700.00	25,550.00	25,900.00	24,698.07	196,464
2021-11-01	26,300.00	26,550.00	25,550.00	25,600.00	24,411.99	158,421
2021-10-29	27,200.00	27,500.00	25,850.00	26,350.00	25,127.19	406,481
2021-10-28	25,600.00	26,950.00	25,200.00	26,650.00	25,413.26	649,331
2021-10-27	25,550.00	25,600.00	24,950.00	25,600.00	24,411.99	158,642
2021-10-26	24,800.00	25,650.00	24,700.00	25,500.00	24,316.63	175,552
2021-10-25	24,800.00	24,900.00	24,350.00	24,800.00	23,649.12	82,649
2021-10-22	23,600.00	25,050.00	23,550.00	24,900.00	23,744.47	233,299

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.