ISC Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	59,500.00	60,100.00	58,700.00	58,900.00	58,423.64	96,253
2025-07-23	58,900.00	59,200.00	56,700.00	58,500.00	58,026.88	142,105
2025-07-22	61,300.00	61,300.00	58,400.00	58,900.00	58,423.64	161,300
2025-07-21	61,200.00	61,700.00	60,700.00	61,100.00	60,605.85	83,408
2025-07-18	60,500.00	61,500.00	59,850.00	61,500.00	61,002.62	135,513
2025-07-17	64,100.00	64,400.00	59,600.00	59,800.00	59,316.37	364,016
2025-07-16	66,200.00	66,200.00	63,800.00	64,500.00	63,978.35	161,498
2025-07-15	62,200.00	65,900.00	62,000.00	65,700.00	65,168.65	256,883
2025-07-14	61,000.00	63,600.00	59,800.00	63,000.00	62,490.49	205,032
2025-07-11	59,600.00	62,200.00	59,000.00	60,800.00	60,308.28	183,801
2025-07-10	61,300.00	63,400.00	59,500.00	59,600.00	59,117.98	235,329
2025-07-09	61,000.00	61,500.00	59,800.00	60,200.00	59,713.13	127,761
2025-07-08	60,300.00	61,600.00	59,500.00	60,500.00	60,010.70	113,431
2025-07-07	59,500.00	62,400.00	59,200.00	61,100.00	60,605.85	151,144
2025-07-04	61,300.00	61,900.00	60,200.00	60,600.00	60,109.90	148,485
2025-07-03	59,400.00	61,800.00	58,800.00	61,300.00	60,804.23	219,280
2025-07-02	58,200.00	59,300.00	57,300.00	57,800.00	57,332.54	133,893
2025-07-01	61,000.00	61,100.00	58,500.00	58,700.00	58,225.26	190,334
2025-06-30	60,000.00	61,200.00	58,000.00	59,800.00	59,316.37	155,114
2025-06-27	62,200.00	62,300.00	58,700.00	59,400.00	58,919.60	199,594
2025-06-26	63,000.00	63,200.00	60,500.00	62,000.00	61,498.57	355,233
2025-06-25	56,400.00	62,000.00	54,700.00	62,000.00	61,498.57	808,376
2025-06-24	52,600.00	54,200.00	52,500.00	53,400.00	52,968.13	113,135
2025-06-23	52,000.00	52,500.00	50,200.00	51,300.00	50,885.11	139,515
2025-06-20	53,800.00	54,100.00	52,800.00	53,400.00	52,968.13	111,526
2025-06-19	53,700.00	54,400.00	52,800.00	53,500.00	53,067.32	100,180
2025-06-18	52,800.00	53,700.00	52,300.00	53,200.00	52,769.74	89,761
2025-06-17	53,600.00	55,200.00	52,100.00	53,200.00	52,769.74	165,995
2025-06-16	52,500.00	53,300.00	51,700.00	53,000.00	52,571.36	88,683
2025-06-13	55,300.00	55,600.00	52,100.00	53,000.00	52,571.36	181,961
2025-06-12	56,800.00	56,900.00	55,100.00	55,100.00	54,654.38	156,667
2025-06-11	54,200.00	57,900.00	54,200.00	56,700.00	56,241.44	354,773
2025-06-10	55,100.00	55,900.00	53,100.00	53,200.00	52,769.74	129,116
2025-06-09	56,300.00	57,000.00	53,600.00	54,100.00	53,662.46	227,272
2025-06-05	52,000.00	56,900.00	51,600.00	55,200.00	54,753.57	260,053
2025-06-04	51,300.00	52,900.00	51,000.00	51,600.00	51,182.68	142,646
2025-06-02	50,500.00	51,200.00	49,750.00	49,950.00	49,546.03	74,618
2025-05-30	50,900.00	52,300.00	50,100.00	50,800.00	50,389.15	121,697
2025-05-29	52,800.00	52,900.00	50,400.00	51,400.00	50,984.30	111,273
2025-05-28	51,400.00	51,900.00	50,800.00	51,300.00	50,885.11	72,414
2025-05-27	51,000.00	51,000.00	49,600.00	50,500.00	50,091.58	60,712
2025-05-26	49,800.00	51,900.00	49,450.00	51,300.00	50,885.11	108,034
2025-05-23	49,600.00	50,000.00	49,100.00	49,500.00	49,099.67	39,338
2025-05-22	50,100.00	50,200.00	48,500.00	49,150.00	48,752.50	145,775
2025-05-21	50,100.00	51,200.00	50,100.00	50,800.00	50,389.15	53,588
2025-05-20	50,900.00	51,500.00	50,000.00	50,200.00	49,794.01	65,449
2025-05-19	50,700.00	51,200.00	49,700.00	50,100.00	49,694.81	195,048
2025-05-16	52,900.00	53,600.00	51,800.00	52,400.00	51,976.21	129,784
2025-05-15	56,600.00	56,800.00	52,800.00	53,000.00	52,571.36	223,216
2025-05-14	57,000.00	57,600.00	56,100.00	57,000.00	56,539.01	127,779
2025-05-13	55,800.00	56,100.00	54,400.00	55,800.00	55,348.72	144,315
2025-05-12	54,500.00	55,000.00	53,400.00	54,900.00	54,455.99	87,866
2025-05-09	54,700.00	54,700.00	53,100.00	53,600.00	53,166.51	74,214
2025-05-08	53,500.00	55,000.00	53,400.00	54,100.00	53,662.46	164,338
2025-05-07	52,900.00	52,900.00	51,700.00	52,400.00	51,976.21	105,174
2025-05-02	49,700.00	52,200.00	49,250.00	51,800.00	51,381.07	144,182
2025-04-30	50,400.00	50,900.00	49,000.00	49,550.00	49,149.26	84,876
2025-04-29	50,800.00	51,500.00	50,200.00	50,800.00	50,389.15	97,070
2025-04-28	52,300.00	52,300.00	50,200.00	50,700.00	50,289.96	122,927
2025-04-25	52,800.00	53,700.00	52,300.00	52,900.00	52,472.17	145,375

← NewerPage 6 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.