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 |
| 2021-10-21 | 24,300.00 | 24,400.00 | 23,700.00 | 23,750.00 | 22,647.84 | 103,147 |
| 2021-10-20 | 24,300.00 | 24,600.00 | 23,850.00 | 24,400.00 | 23,267.68 | 147,485 |
| 2021-10-19 | 24,500.00 | 24,500.00 | 24,100.00 | 24,200.00 | 23,076.96 | 76,561 |
| 2021-10-18 | 23,900.00 | 24,400.00 | 23,500.00 | 24,300.00 | 23,172.32 | 146,113 |
| 2021-10-15 | 24,050.00 | 24,300.00 | 23,850.00 | 23,900.00 | 22,790.88 | 103,645 |
| 2021-10-14 | 23,050.00 | 23,700.00 | 22,850.00 | 23,500.00 | 22,409.44 | 89,715 |
← NewerPage 21 of 21 · 1,229 trading days
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.