ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 228,500.00 | 231,000.00 | 225,000.00 | 230,000.00 | 230,000.00 | 164,370 |
| 2026-04-17 | 222,000.00 | 231,000.00 | 217,500.00 | 229,000.00 | 229,000.00 | 192,880 |
| 2026-04-16 | 222,500.00 | 228,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | 253,224 |
| 2026-04-15 | 226,500.00 | 229,000.00 | 221,000.00 | 224,500.00 | 224,500.00 | 300,755 |
| 2026-04-14 | 224,000.00 | 224,500.00 | 211,000.00 | 223,000.00 | 223,000.00 | 397,475 |
| 2026-04-13 | 247,000.00 | 250,000.00 | 213,500.00 | 216,500.00 | 216,500.00 | 747,908 |
| 2026-04-10 | 276,000.00 | 292,500.00 | 244,000.00 | 257,500.00 | 257,500.00 | 2,081,327 |
| 2026-04-09 | 254,500.00 | 277,500.00 | 254,000.00 | 271,000.00 | 271,000.00 | 595,818 |
| 2026-04-08 | 255,000.00 | 263,000.00 | 245,000.00 | 257,000.00 | 257,000.00 | 465,420 |
| 2026-04-07 | 234,000.00 | 245,500.00 | 220,000.00 | 239,000.00 | 239,000.00 | 359,602 |
| 2026-04-06 | 235,500.00 | 247,500.00 | 235,500.00 | 240,000.00 | 240,000.00 | 851,358 |
| 2026-04-03 | 244,000.00 | 253,000.00 | 234,000.00 | 237,000.00 | 237,000.00 | 168,892 |
| 2026-04-02 | 260,500.00 | 264,000.00 | 230,000.00 | 236,000.00 | 236,000.00 | 322,211 |
| 2026-04-01 | 246,500.00 | 266,000.00 | 246,000.00 | 264,000.00 | 264,000.00 | 247,902 |
| 2026-03-31 | 239,000.00 | 245,000.00 | 230,000.00 | 233,000.00 | 233,000.00 | 216,495 |
| 2026-03-30 | 240,500.00 | 256,000.00 | 231,000.00 | 247,500.00 | 247,500.00 | 209,705 |
| 2026-03-27 | 227,500.00 | 258,500.00 | 225,000.00 | 250,000.00 | 250,000.00 | 204,748 |
| 2026-03-26 | 241,500.00 | 253,500.00 | 238,000.00 | 240,000.00 | 240,000.00 | 200,623 |
| 2026-03-25 | 251,500.00 | 264,500.00 | 243,000.00 | 250,000.00 | 250,000.00 | 190,348 |
| 2026-03-24 | 244,500.00 | 255,000.00 | 234,000.00 | 238,500.00 | 238,500.00 | 175,872 |
| 2026-03-23 | 236,500.00 | 252,500.00 | 235,000.00 | 238,000.00 | 238,000.00 | 262,987 |
| 2026-03-20 | 246,000.00 | 250,000.00 | 236,500.00 | 247,000.00 | 247,000.00 | 210,153 |
| 2026-03-19 | 223,000.00 | 253,000.00 | 221,500.00 | 244,500.00 | 244,500.00 | 337,782 |
| 2026-03-18 | 215,000.00 | 234,000.00 | 214,500.00 | 230,000.00 | 230,000.00 | 324,998 |
| 2026-03-17 | 217,500.00 | 219,500.00 | 210,000.00 | 211,000.00 | 211,000.00 | 243,828 |
| 2026-03-16 | 188,100.00 | 226,000.00 | 188,100.00 | 220,000.00 | 220,000.00 | 565,362 |
| 2026-03-13 | 172,000.00 | 188,000.00 | 171,500.00 | 185,400.00 | 185,400.00 | 220,168 |
| 2026-03-12 | 171,900.00 | 179,000.00 | 171,800.00 | 178,100.00 | 178,100.00 | 188,457 |
| 2026-03-11 | 188,200.00 | 189,700.00 | 171,500.00 | 174,400.00 | 174,400.00 | 356,249 |
| 2026-03-10 | 208,500.00 | 209,000.00 | 184,100.00 | 185,600.00 | 185,600.00 | 221,802 |
| 2026-03-09 | 199,400.00 | 203,000.00 | 186,000.00 | 191,500.00 | 191,500.00 | 313,092 |
| 2026-03-06 | 201,000.00 | 214,000.00 | 196,100.00 | 211,500.00 | 211,500.00 | 336,247 |
| 2026-03-05 | 172,600.00 | 211,500.00 | 172,600.00 | 202,000.00 | 202,000.00 | 438,360 |
| 2026-03-04 | 176,600.00 | 189,000.00 | 163,900.00 | 163,900.00 | 163,900.00 | 319,326 |
| 2026-03-03 | 191,500.00 | 200,500.00 | 178,500.00 | 180,500.00 | 180,500.00 | 227,207 |
| 2026-02-27 | 185,200.00 | 193,700.00 | 184,000.00 | 192,800.00 | 192,800.00 | 200,270 |
| 2026-02-26 | 186,700.00 | 194,000.00 | 182,900.00 | 192,700.00 | 192,700.00 | 227,957 |
| 2026-02-25 | 187,700.00 | 194,700.00 | 180,100.00 | 182,400.00 | 182,400.00 | 157,587 |
| 2026-02-24 | 178,000.00 | 182,800.00 | 176,900.00 | 182,500.00 | 182,500.00 | 171,197 |
| 2026-02-23 | 187,900.00 | 189,000.00 | 177,300.00 | 178,800.00 | 178,800.00 | 311,062 |
| 2026-02-20 | 187,700.00 | 195,700.00 | 183,900.00 | 187,000.00 | 187,000.00 | 190,503 |
| 2026-02-19 | 172,100.00 | 190,500.00 | 169,000.00 | 189,000.00 | 189,000.00 | 261,177 |
| 2026-02-13 | 170,900.00 | 175,800.00 | 169,900.00 | 170,700.00 | 170,700.00 | 108,486 |
| 2026-02-12 | 170,600.00 | 178,000.00 | 170,300.00 | 175,600.00 | 175,600.00 | 210,181 |
| 2026-02-11 | 165,500.00 | 179,700.00 | 158,000.00 | 169,600.00 | 169,600.00 | 240,914 |
| 2026-02-10 | 174,500.00 | 180,000.00 | 166,600.00 | 168,900.00 | 168,900.00 | 169,652 |
| 2026-02-09 | 170,000.00 | 176,300.00 | 159,800.00 | 175,800.00 | 175,800.00 | 372,851 |
| 2026-02-06 | 144,900.00 | 164,000.00 | 138,400.00 | 163,500.00 | 163,500.00 | 490,259 |
| 2026-02-05 | 139,300.00 | 157,100.00 | 136,500.00 | 148,800.00 | 148,800.00 | 493,400 |
| 2026-02-04 | 148,000.00 | 152,000.00 | 138,500.00 | 143,100.00 | 143,100.00 | 334,146 |
| 2026-02-03 | 145,800.00 | 150,500.00 | 139,600.00 | 149,700.00 | 149,700.00 | 273,920 |
| 2026-02-02 | 144,100.00 | 149,300.00 | 135,700.00 | 137,200.00 | 137,200.00 | 276,855 |
| 2026-01-30 | 138,100.00 | 157,100.00 | 134,800.00 | 150,700.00 | 150,700.00 | 390,575 |
| 2026-01-29 | 138,900.00 | 143,100.00 | 123,300.00 | 138,700.00 | 138,700.00 | 485,781 |
| 2026-01-28 | 124,900.00 | 131,600.00 | 122,000.00 | 131,600.00 | 131,600.00 | 479,477 |
| 2026-01-27 | 111,500.00 | 117,900.00 | 110,500.00 | 117,900.00 | 117,900.00 | 311,966 |
| 2026-01-26 | 106,000.00 | 113,400.00 | 105,700.00 | 112,900.00 | 112,900.00 | 395,748 |
| 2026-01-23 | 104,100.00 | 105,000.00 | 101,000.00 | 104,300.00 | 104,300.00 | 288,910 |
| 2026-01-22 | 102,600.00 | 107,300.00 | 99,900.00 | 106,300.00 | 106,300.00 | 338,453 |
| 2026-01-21 | 98,700.00 | 100,500.00 | 97,500.00 | 99,800.00 | 99,800.00 | 196,634 |
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.