ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 98,700.00 | 100,500.00 | 97,500.00 | 99,800.00 | 99,800.00 | 196,634 |
| 2026-01-20 | 102,500.00 | 102,500.00 | 98,300.00 | 99,300.00 | 99,300.00 | 242,604 |
| 2026-01-19 | 103,900.00 | 104,900.00 | 102,200.00 | 102,700.00 | 102,700.00 | 169,668 |
| 2026-01-16 | 107,700.00 | 108,300.00 | 103,600.00 | 105,300.00 | 105,300.00 | 175,195 |
| 2026-01-15 | 105,700.00 | 106,100.00 | 103,200.00 | 105,500.00 | 105,500.00 | 199,779 |
| 2026-01-14 | 108,100.00 | 110,300.00 | 105,100.00 | 107,200.00 | 107,200.00 | 117,151 |
| 2026-01-13 | 108,900.00 | 110,600.00 | 107,600.00 | 108,900.00 | 108,900.00 | 93,233 |
| 2026-01-12 | 110,400.00 | 113,000.00 | 107,200.00 | 109,100.00 | 109,100.00 | 138,617 |
| 2026-01-09 | 108,900.00 | 113,000.00 | 108,200.00 | 109,500.00 | 109,500.00 | 136,726 |
| 2026-01-08 | 107,600.00 | 112,400.00 | 107,400.00 | 111,100.00 | 111,100.00 | 173,917 |
| 2026-01-07 | 115,700.00 | 116,400.00 | 108,300.00 | 109,600.00 | 109,600.00 | 224,832 |
| 2026-01-06 | 110,200.00 | 117,300.00 | 107,600.00 | 116,600.00 | 116,600.00 | 256,761 |
| 2026-01-05 | 122,000.00 | 122,600.00 | 110,900.00 | 112,200.00 | 112,200.00 | 473,865 |
| 2026-01-02 | 113,000.00 | 120,000.00 | 111,700.00 | 120,000.00 | 120,000.00 | 308,210 |
| 2025-12-30 | 107,800.00 | 113,800.00 | 107,000.00 | 111,100.00 | 111,100.00 | 202,645 |
| 2025-12-29 | 107,500.00 | 111,000.00 | 104,600.00 | 109,000.00 | 109,000.00 | 151,089 |
| 2025-12-26 | 106,700.00 | 109,000.00 | 104,400.00 | 105,100.00 | 104,250.00 | 129,506 |
| 2025-12-24 | 107,200.00 | 108,400.00 | 103,500.00 | 105,500.00 | 104,646.77 | 116,823 |
| 2025-12-23 | 106,700.00 | 110,300.00 | 106,400.00 | 107,300.00 | 106,432.21 | 128,729 |
| 2025-12-22 | 106,000.00 | 109,000.00 | 104,900.00 | 106,700.00 | 105,837.06 | 197,299 |
| 2025-12-19 | 101,000.00 | 103,800.00 | 99,300.00 | 101,400.00 | 100,579.92 | 190,430 |
| 2025-12-18 | 97,500.00 | 99,200.00 | 96,400.00 | 98,200.00 | 97,405.80 | 109,951 |
| 2025-12-17 | 99,100.00 | 100,900.00 | 97,300.00 | 100,000.00 | 99,191.25 | 99,132 |
| 2025-12-16 | 102,000.00 | 102,100.00 | 98,100.00 | 98,500.00 | 97,703.38 | 169,259 |
| 2025-12-15 | 101,000.00 | 103,900.00 | 100,300.00 | 103,000.00 | 102,166.98 | 193,884 |
| 2025-12-12 | 105,600.00 | 107,700.00 | 104,500.00 | 106,400.00 | 105,539.49 | 187,871 |
| 2025-12-11 | 109,000.00 | 111,300.00 | 107,000.00 | 108,800.00 | 107,920.08 | 143,803 |
| 2025-12-10 | 108,700.00 | 112,500.00 | 107,300.00 | 107,900.00 | 107,027.35 | 133,239 |
| 2025-12-09 | 109,400.00 | 110,700.00 | 108,300.00 | 109,700.00 | 108,812.80 | 107,778 |
| 2025-12-08 | 109,100.00 | 110,300.00 | 105,600.00 | 110,100.00 | 109,209.56 | 228,134 |
| 2025-12-05 | 108,200.00 | 109,800.00 | 107,200.00 | 109,500.00 | 108,614.41 | 181,976 |
| 2025-12-04 | 110,500.00 | 114,500.00 | 107,100.00 | 110,300.00 | 109,407.94 | 285,798 |
| 2025-12-03 | 111,500.00 | 116,400.00 | 111,500.00 | 114,000.00 | 113,078.02 | 276,522 |
| 2025-12-02 | 111,400.00 | 112,900.00 | 109,400.00 | 110,800.00 | 109,903.90 | 219,928 |
| 2025-12-01 | 111,200.00 | 117,900.00 | 106,200.00 | 111,100.00 | 110,201.47 | 536,861 |
| 2025-11-28 | 103,600.00 | 113,500.00 | 101,600.00 | 111,900.00 | 110,995.00 | 491,658 |
| 2025-11-27 | 104,200.00 | 107,200.00 | 102,300.00 | 103,000.00 | 102,166.98 | 254,364 |
| 2025-11-26 | 109,000.00 | 111,700.00 | 101,500.00 | 104,300.00 | 103,456.47 | 522,452 |
| 2025-11-25 | 94,800.00 | 113,500.00 | 93,600.00 | 102,600.00 | 101,770.22 | 1,462,890 |
| 2025-11-24 | 81,600.00 | 89,000.00 | 80,700.00 | 88,200.00 | 87,486.68 | 357,135 |
| 2025-11-21 | 83,500.00 | 84,600.00 | 79,400.00 | 80,300.00 | 79,650.57 | 212,322 |
| 2025-11-20 | 90,000.00 | 91,600.00 | 87,000.00 | 88,000.00 | 87,288.30 | 213,202 |
| 2025-11-19 | 87,100.00 | 91,800.00 | 84,300.00 | 88,300.00 | 87,585.87 | 430,336 |
| 2025-11-18 | 80,900.00 | 92,000.00 | 80,600.00 | 88,100.00 | 87,387.49 | 911,185 |
| 2025-11-17 | 76,000.00 | 83,500.00 | 75,900.00 | 83,200.00 | 82,527.12 | 386,577 |
| 2025-11-14 | 74,300.00 | 75,100.00 | 72,900.00 | 74,000.00 | 73,401.52 | 188,929 |
| 2025-11-13 | 78,200.00 | 79,100.00 | 76,300.00 | 77,300.00 | 76,674.83 | 167,026 |
| 2025-11-12 | 78,700.00 | 79,900.00 | 77,500.00 | 78,800.00 | 78,162.70 | 144,977 |
| 2025-11-11 | 80,200.00 | 82,300.00 | 78,000.00 | 79,100.00 | 78,460.28 | 194,830 |
| 2025-11-10 | 77,200.00 | 80,000.00 | 74,500.00 | 79,700.00 | 79,055.42 | 240,757 |
| 2025-11-07 | 77,900.00 | 78,400.00 | 75,100.00 | 76,500.00 | 75,881.30 | 179,435 |
| 2025-11-06 | 76,600.00 | 81,200.00 | 76,500.00 | 80,000.00 | 79,353.00 | 477,651 |
| 2025-11-05 | 79,300.00 | 79,300.00 | 69,700.00 | 74,000.00 | 73,401.52 | 550,489 |
| 2025-11-04 | 81,200.00 | 82,400.00 | 79,900.00 | 81,500.00 | 80,840.87 | 252,249 |
| 2025-11-03 | 79,100.00 | 81,500.00 | 78,400.00 | 80,600.00 | 79,948.14 | 201,227 |
| 2025-10-31 | 79,500.00 | 80,400.00 | 78,600.00 | 79,700.00 | 79,055.42 | 92,500 |
| 2025-10-30 | 79,000.00 | 79,900.00 | 77,300.00 | 79,900.00 | 79,253.81 | 155,995 |
| 2025-10-29 | 79,800.00 | 80,100.00 | 77,900.00 | 79,500.00 | 78,857.04 | 123,580 |
| 2025-10-28 | 79,900.00 | 80,800.00 | 78,700.00 | 79,500.00 | 78,857.04 | 120,579 |
| 2025-10-27 | 81,900.00 | 82,000.00 | 78,700.00 | 80,000.00 | 79,353.00 | 214,006 |
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.