ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	79,300.00	81,000.00	78,700.00	80,300.00	79,650.57	137,423
2025-10-23	77,100.00	79,100.00	76,100.00	78,200.00	77,567.55	96,702
2025-10-22	76,900.00	78,500.00	76,100.00	78,200.00	77,567.55	143,575
2025-10-21	80,400.00	80,500.00	76,000.00	76,900.00	76,278.07	210,019
2025-10-20	80,900.00	83,400.00	78,900.00	79,600.00	78,956.23	199,260
2025-10-17	82,800.00	85,000.00	79,000.00	79,000.00	78,361.08	296,919
2025-10-16	79,500.00	85,000.00	78,800.00	84,600.00	83,915.79	297,950
2025-10-15	79,800.00	80,900.00	78,300.00	80,600.00	79,948.14	131,254
2025-10-14	82,900.00	83,600.00	76,700.00	79,200.00	78,559.47	252,912
2025-10-13	78,000.00	81,400.00	77,600.00	81,200.00	80,543.29	186,652
2025-10-10	83,600.00	84,700.00	79,500.00	80,700.00	80,047.34	253,632
2025-10-02	81,800.00	82,400.00	80,900.00	81,000.00	80,344.91	245,053
2025-10-01	78,000.00	81,450.00	77,700.00	79,900.00	79,253.81	168,343
2025-09-30	79,200.00	80,500.00	76,900.00	77,800.00	77,170.79	115,168
2025-09-29	77,300.00	80,600.00	76,500.00	79,000.00	78,361.08	200,436
2025-09-26	76,400.00	78,300.00	75,900.00	77,000.00	76,377.26	155,457
2025-09-25	78,400.00	79,300.00	77,600.00	78,300.00	77,666.75	191,506
2025-09-24	78,400.00	80,500.00	77,200.00	80,300.00	79,650.57	191,461
2025-09-23	80,500.00	81,000.00	77,200.00	79,500.00	78,857.04	187,006
2025-09-22	77,700.00	79,500.00	76,100.00	78,700.00	78,063.51	227,906
2025-09-19	77,000.00	78,600.00	75,100.00	76,700.00	76,079.69	251,479
2025-09-18	74,200.00	76,700.00	72,100.00	74,800.00	74,195.05	267,952
2025-09-17	72,900.00	74,400.00	72,300.00	73,700.00	73,103.95	174,681
2025-09-16	73,000.00	76,200.00	72,200.00	75,100.00	74,492.63	409,971
2025-09-15	69,900.00	70,900.00	69,500.00	70,600.00	70,029.02	208,818
2025-09-12	70,300.00	70,900.00	67,800.00	68,600.00	68,045.20	166,941
2025-09-11	69,700.00	69,800.00	67,500.00	69,000.00	68,441.96	182,949
2025-09-10	68,300.00	69,800.00	67,900.00	68,500.00	67,946.00	163,382
2025-09-09	68,000.00	68,200.00	66,300.00	67,700.00	67,152.47	119,767
2025-09-08	66,000.00	68,500.00	65,000.00	67,400.00	66,854.90	252,547
2025-09-05	62,700.00	65,600.00	62,300.00	64,600.00	64,077.55	283,452
2025-09-04	57,700.00	64,400.00	57,500.00	63,300.00	62,788.06	582,466
2025-09-03	55,500.00	57,800.00	55,200.00	57,700.00	57,233.35	72,192
2025-09-02	56,800.00	57,000.00	55,100.00	55,500.00	55,051.14	95,031
2025-09-01	57,400.00	57,600.00	56,200.00	56,600.00	56,142.25	110,982
2025-08-29	58,800.00	59,500.00	58,100.00	58,200.00	57,729.31	82,928
2025-08-28	57,400.00	59,200.00	57,300.00	58,100.00	57,630.11	88,781
2025-08-27	58,500.00	58,600.00	57,400.00	57,900.00	57,431.73	87,273
2025-08-26	58,200.00	58,900.00	57,800.00	58,400.00	57,927.69	63,910
2025-08-25	58,000.00	58,400.00	57,600.00	57,900.00	57,431.73	65,119
2025-08-22	57,300.00	58,000.00	57,000.00	57,300.00	56,836.58	49,725
2025-08-21	58,900.00	59,300.00	57,000.00	57,200.00	56,737.39	134,916
2025-08-20	59,400.00	59,500.00	58,000.00	58,700.00	58,225.26	117,211
2025-08-19	61,100.00	61,800.00	60,100.00	61,000.00	60,506.66	82,090
2025-08-18	62,800.00	63,000.00	60,500.00	61,100.00	60,605.85	119,167
2025-08-14	64,000.00	65,800.00	63,100.00	64,400.00	63,879.16	141,571
2025-08-13	59,200.00	65,100.00	59,100.00	64,400.00	63,879.16	729,093
2025-08-12	60,000.00	60,000.00	58,400.00	58,400.00	57,927.69	95,919
2025-08-11	60,100.00	60,400.00	59,500.00	60,100.00	59,613.94	60,073
2025-08-08	59,500.00	61,600.00	59,100.00	59,500.00	59,018.79	145,688
2025-08-07	59,500.00	59,600.00	58,200.00	59,400.00	58,919.60	80,948
2025-08-06	58,700.00	58,900.00	58,100.00	58,400.00	57,927.69	57,188
2025-08-05	59,400.00	60,600.00	58,900.00	59,400.00	58,919.60	100,010
2025-08-04	58,100.00	58,500.00	57,300.00	58,000.00	57,530.92	63,506
2025-08-01	59,200.00	60,300.00	58,100.00	58,200.00	57,729.31	137,039
2025-07-31	59,500.00	61,600.00	57,700.00	60,500.00	60,010.70	231,498
2025-07-30	59,500.00	61,700.00	56,200.00	57,800.00	57,332.54	299,695
2025-07-29	61,300.00	61,800.00	59,200.00	59,500.00	59,018.79	131,024
2025-07-28	58,700.00	62,600.00	58,100.00	61,300.00	60,804.23	301,273
2025-07-25	59,000.00	59,100.00	57,700.00	58,300.00	57,828.50	75,724

← NewerPage 5 of 21 · 1,227 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.