ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 52,500.00 | 52,900.00 | 51,100.00 | 51,400.00 | 50,984.30 | 98,563 |
| 2025-04-23 | 50,300.00 | 52,000.00 | 49,800.00 | 51,700.00 | 51,281.87 | 190,398 |
| 2025-04-22 | 49,050.00 | 49,600.00 | 48,650.00 | 48,750.00 | 48,355.73 | 92,380 |
| 2025-04-21 | 48,500.00 | 50,700.00 | 48,400.00 | 49,500.00 | 49,099.67 | 135,696 |
| 2025-04-18 | 47,850.00 | 48,900.00 | 47,500.00 | 48,800.00 | 48,405.33 | 66,494 |
| 2025-04-17 | 47,000.00 | 48,450.00 | 46,750.00 | 48,150.00 | 47,760.59 | 112,513 |
| 2025-04-16 | 48,700.00 | 49,100.00 | 47,400.00 | 47,500.00 | 47,115.84 | 179,405 |
| 2025-04-15 | 48,850.00 | 50,800.00 | 48,500.00 | 49,750.00 | 49,347.65 | 133,785 |
| 2025-04-14 | 50,100.00 | 50,700.00 | 48,650.00 | 48,900.00 | 48,504.52 | 127,878 |
| 2025-04-11 | 46,450.00 | 49,400.00 | 46,250.00 | 49,050.00 | 48,653.31 | 138,011 |
| 2025-04-10 | 48,750.00 | 48,750.00 | 47,500.00 | 47,950.00 | 47,562.20 | 209,731 |
| 2025-04-09 | 44,900.00 | 45,600.00 | 42,800.00 | 43,600.00 | 43,247.38 | 268,557 |
| 2025-04-08 | 47,150.00 | 47,950.00 | 45,100.00 | 45,550.00 | 45,181.61 | 169,087 |
| 2025-04-07 | 47,100.00 | 47,750.00 | 45,050.00 | 45,200.00 | 44,834.44 | 211,403 |
| 2025-04-04 | 50,700.00 | 52,100.00 | 48,500.00 | 49,900.00 | 49,496.43 | 255,770 |
| 2025-04-03 | 51,200.00 | 53,000.00 | 50,000.00 | 51,300.00 | 50,885.11 | 201,079 |
| 2025-04-02 | 53,000.00 | 54,200.00 | 52,200.00 | 53,700.00 | 53,265.70 | 93,898 |
| 2025-04-01 | 52,600.00 | 53,400.00 | 51,200.00 | 52,700.00 | 52,273.79 | 155,998 |
| 2025-03-31 | 53,500.00 | 54,000.00 | 51,500.00 | 51,800.00 | 51,381.07 | 210,526 |
| 2025-03-28 | 57,800.00 | 58,300.00 | 54,800.00 | 55,300.00 | 54,852.76 | 193,998 |
| 2025-03-27 | 59,600.00 | 60,300.00 | 57,900.00 | 58,300.00 | 57,828.50 | 140,807 |
| 2025-03-26 | 60,700.00 | 61,900.00 | 59,200.00 | 61,100.00 | 60,605.85 | 72,698 |
| 2025-03-25 | 63,200.00 | 63,400.00 | 60,000.00 | 60,300.00 | 59,812.32 | 97,904 |
| 2025-03-24 | 64,200.00 | 64,200.00 | 62,300.00 | 62,400.00 | 61,895.34 | 86,446 |
| 2025-03-21 | 62,600.00 | 65,800.00 | 61,400.00 | 64,200.00 | 63,680.78 | 288,765 |
| 2025-03-20 | 63,400.00 | 64,200.00 | 61,500.00 | 62,000.00 | 61,498.57 | 103,682 |
| 2025-03-19 | 62,700.00 | 64,000.00 | 61,900.00 | 62,600.00 | 62,093.72 | 129,886 |
| 2025-03-18 | 64,200.00 | 64,300.00 | 61,800.00 | 62,500.00 | 61,994.53 | 110,785 |
| 2025-03-17 | 63,000.00 | 64,100.00 | 62,200.00 | 63,100.00 | 62,589.68 | 193,234 |
| 2025-03-14 | 60,300.00 | 62,300.00 | 60,000.00 | 61,700.00 | 61,201.00 | 152,688 |
| 2025-03-13 | 62,800.00 | 63,200.00 | 59,400.00 | 59,800.00 | 59,316.37 | 289,447 |
| 2025-03-12 | 60,800.00 | 62,000.00 | 60,100.00 | 61,600.00 | 61,101.81 | 187,465 |
| 2025-03-11 | 58,800.00 | 60,200.00 | 58,000.00 | 59,900.00 | 59,415.56 | 222,376 |
| 2025-03-10 | 62,400.00 | 63,800.00 | 60,800.00 | 61,200.00 | 60,705.04 | 144,804 |
| 2025-03-07 | 61,000.00 | 64,000.00 | 60,600.00 | 63,200.00 | 62,688.87 | 151,639 |
| 2025-03-06 | 65,300.00 | 65,400.00 | 61,100.00 | 61,500.00 | 61,002.62 | 225,157 |
| 2025-03-05 | 65,000.00 | 65,300.00 | 62,800.00 | 64,500.00 | 63,978.35 | 106,407 |
| 2025-03-04 | 62,900.00 | 63,900.00 | 61,500.00 | 63,600.00 | 63,085.63 | 190,151 |
| 2025-02-28 | 65,300.00 | 66,400.00 | 63,900.00 | 64,400.00 | 63,879.16 | 237,954 |
| 2025-02-27 | 69,900.00 | 70,500.00 | 66,700.00 | 67,600.00 | 67,053.28 | 166,912 |
| 2025-02-26 | 68,800.00 | 69,400.00 | 67,600.00 | 68,500.00 | 67,946.00 | 150,315 |
| 2025-02-25 | 68,600.00 | 70,900.00 | 68,400.00 | 69,200.00 | 68,640.34 | 148,800 |
| 2025-02-24 | 72,700.00 | 73,200.00 | 68,600.00 | 70,400.00 | 69,830.64 | 280,917 |
| 2025-02-21 | 72,900.00 | 75,200.00 | 72,100.00 | 74,900.00 | 74,294.24 | 119,487 |
| 2025-02-20 | 74,700.00 | 75,000.00 | 71,800.00 | 72,400.00 | 71,814.46 | 201,851 |
| 2025-02-19 | 76,500.00 | 79,100.00 | 75,000.00 | 75,400.00 | 74,790.20 | 243,526 |
| 2025-02-18 | 75,900.00 | 77,100.00 | 73,400.00 | 76,100.00 | 75,484.54 | 198,938 |
| 2025-02-17 | 75,000.00 | 77,200.00 | 75,000.00 | 75,500.00 | 74,889.39 | 169,914 |
| 2025-02-14 | 77,700.00 | 77,700.00 | 74,400.00 | 74,400.00 | 73,798.29 | 199,497 |
| 2025-02-13 | 74,600.00 | 78,000.00 | 73,500.00 | 76,700.00 | 76,079.69 | 348,315 |
| 2025-02-12 | 73,300.00 | 75,300.00 | 71,800.00 | 73,700.00 | 73,103.95 | 216,026 |
| 2025-02-11 | 73,000.00 | 75,300.00 | 70,800.00 | 73,800.00 | 73,203.14 | 536,109 |
| 2025-02-10 | 69,900.00 | 71,100.00 | 68,600.00 | 70,300.00 | 69,731.45 | 158,285 |
| 2025-02-07 | 73,500.00 | 74,000.00 | 69,200.00 | 69,900.00 | 69,334.68 | 297,151 |
| 2025-02-06 | 68,400.00 | 72,700.00 | 66,700.00 | 72,300.00 | 71,715.27 | 373,406 |
| 2025-02-05 | 61,800.00 | 67,200.00 | 61,700.00 | 66,100.00 | 65,565.41 | 388,990 |
| 2025-02-04 | 61,800.00 | 62,600.00 | 60,400.00 | 60,600.00 | 60,109.90 | 232,243 |
| 2025-02-03 | 63,300.00 | 64,100.00 | 59,300.00 | 60,500.00 | 60,010.70 | 495,446 |
| 2025-01-31 | 67,000.00 | 69,100.00 | 65,300.00 | 67,000.00 | 66,458.14 | 348,163 |
| 2025-01-24 | 73,800.00 | 74,900.00 | 72,700.00 | 72,900.00 | 72,310.42 | 137,728 |
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.