ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 76,200.00 | 76,200.00 | 72,800.00 | 73,900.00 | 73,302.33 | 222,686 |
| 2025-01-22 | 76,100.00 | 77,300.00 | 74,100.00 | 76,500.00 | 75,881.30 | 245,516 |
| 2025-01-21 | 72,900.00 | 75,500.00 | 72,500.00 | 74,900.00 | 74,294.24 | 241,741 |
| 2025-01-20 | 75,200.00 | 75,200.00 | 71,900.00 | 72,300.00 | 71,715.27 | 144,262 |
| 2025-01-17 | 73,200.00 | 75,000.00 | 72,000.00 | 74,300.00 | 73,699.10 | 200,435 |
| 2025-01-16 | 76,100.00 | 76,700.00 | 73,100.00 | 73,100.00 | 72,508.80 | 218,437 |
| 2025-01-15 | 71,100.00 | 74,000.00 | 70,800.00 | 73,900.00 | 73,302.33 | 267,470 |
| 2025-01-14 | 71,200.00 | 73,100.00 | 70,100.00 | 70,700.00 | 70,128.21 | 191,746 |
| 2025-01-13 | 70,700.00 | 72,500.00 | 69,500.00 | 70,100.00 | 69,533.06 | 185,723 |
| 2025-01-10 | 74,700.00 | 74,800.00 | 71,100.00 | 71,900.00 | 71,318.51 | 252,218 |
| 2025-01-09 | 76,900.00 | 80,700.00 | 73,900.00 | 74,000.00 | 73,401.52 | 637,572 |
| 2025-01-08 | 70,700.00 | 74,700.00 | 70,600.00 | 74,300.00 | 73,699.10 | 221,375 |
| 2025-01-07 | 77,900.00 | 77,900.00 | 71,600.00 | 71,800.00 | 71,219.31 | 433,330 |
| 2025-01-06 | 72,000.00 | 77,000.00 | 71,800.00 | 76,800.00 | 76,178.88 | 434,332 |
| 2025-01-03 | 70,600.00 | 74,900.00 | 69,900.00 | 71,000.00 | 70,425.79 | 398,324 |
| 2025-01-02 | 71,100.00 | 73,600.00 | 69,200.00 | 70,000.00 | 69,433.87 | 212,210 |
| 2024-12-30 | 70,600.00 | 72,100.00 | 69,500.00 | 72,100.00 | 71,516.89 | 136,640 |
| 2024-12-27 | 68,200.00 | 72,100.00 | 68,200.00 | 70,700.00 | 70,128.21 | 328,953 |
| 2024-12-26 | 72,300.00 | 72,400.00 | 67,800.00 | 68,300.00 | 66,944.17 | 243,271 |
| 2024-12-24 | 70,500.00 | 72,100.00 | 69,900.00 | 72,000.00 | 70,570.72 | 391,385 |
| 2024-12-23 | 65,200.00 | 70,200.00 | 65,000.00 | 69,300.00 | 67,924.32 | 409,103 |
| 2024-12-20 | 64,200.00 | 66,200.00 | 61,800.00 | 64,000.00 | 62,729.53 | 223,725 |
| 2024-12-19 | 65,000.00 | 66,100.00 | 63,700.00 | 63,900.00 | 62,631.52 | 280,469 |
| 2024-12-18 | 66,800.00 | 70,300.00 | 66,000.00 | 67,900.00 | 66,552.11 | 414,693 |
| 2024-12-17 | 68,000.00 | 69,700.00 | 65,500.00 | 67,400.00 | 66,062.04 | 345,258 |
| 2024-12-16 | 63,000.00 | 67,900.00 | 62,500.00 | 66,300.00 | 64,983.87 | 550,887 |
| 2024-12-13 | 59,500.00 | 62,500.00 | 58,400.00 | 61,200.00 | 59,985.11 | 266,359 |
| 2024-12-12 | 56,900.00 | 61,100.00 | 56,600.00 | 58,800.00 | 57,632.76 | 286,226 |
| 2024-12-11 | 53,700.00 | 56,800.00 | 53,600.00 | 56,000.00 | 54,888.34 | 92,910 |
| 2024-12-10 | 54,200.00 | 56,200.00 | 53,500.00 | 54,400.00 | 53,320.10 | 145,322 |
| 2024-12-09 | 53,000.00 | 57,000.00 | 52,500.00 | 54,100.00 | 53,026.06 | 140,025 |
| 2024-12-06 | 56,400.00 | 56,400.00 | 53,500.00 | 55,000.00 | 53,908.19 | 130,164 |
| 2024-12-05 | 51,400.00 | 58,100.00 | 51,400.00 | 56,800.00 | 55,672.46 | 326,849 |
| 2024-12-04 | 50,400.00 | 52,400.00 | 50,100.00 | 50,700.00 | 49,693.55 | 77,919 |
| 2024-12-03 | 49,850.00 | 51,800.00 | 49,850.00 | 51,100.00 | 50,085.61 | 66,608 |
| 2024-12-02 | 51,900.00 | 52,900.00 | 50,200.00 | 50,200.00 | 49,203.48 | 60,348 |
| 2024-11-29 | 51,600.00 | 52,100.00 | 50,900.00 | 51,200.00 | 50,183.63 | 73,468 |
| 2024-11-28 | 50,500.00 | 52,600.00 | 49,950.00 | 52,300.00 | 51,261.79 | 85,567 |
| 2024-11-27 | 54,500.00 | 54,500.00 | 50,500.00 | 50,500.00 | 49,497.52 | 165,645 |
| 2024-11-26 | 55,700.00 | 55,900.00 | 54,200.00 | 55,000.00 | 53,908.19 | 97,033 |
| 2024-11-25 | 53,800.00 | 55,800.00 | 53,100.00 | 55,400.00 | 54,300.25 | 148,589 |
| 2024-11-22 | 50,100.00 | 54,300.00 | 50,000.00 | 52,900.00 | 51,849.88 | 271,974 |
| 2024-11-21 | 45,650.00 | 51,300.00 | 45,300.00 | 50,000.00 | 49,007.45 | 313,838 |
| 2024-11-20 | 47,500.00 | 47,700.00 | 45,400.00 | 45,450.00 | 44,547.77 | 156,171 |
| 2024-11-19 | 45,500.00 | 48,300.00 | 45,350.00 | 46,650.00 | 45,723.95 | 208,140 |
| 2024-11-18 | 45,800.00 | 47,050.00 | 44,700.00 | 45,550.00 | 44,645.78 | 109,553 |
| 2024-11-15 | 46,300.00 | 47,250.00 | 45,100.00 | 45,850.00 | 44,939.83 | 183,987 |
| 2024-11-14 | 48,000.00 | 48,800.00 | 46,550.00 | 46,550.00 | 45,625.93 | 90,807 |
| 2024-11-13 | 48,600.00 | 49,900.00 | 47,950.00 | 47,950.00 | 46,998.14 | 86,863 |
| 2024-11-12 | 50,000.00 | 50,800.00 | 48,900.00 | 48,950.00 | 47,978.29 | 116,889 |
| 2024-11-11 | 52,100.00 | 52,400.00 | 50,400.00 | 50,800.00 | 49,791.57 | 95,912 |
| 2024-11-08 | 54,800.00 | 55,700.00 | 52,100.00 | 52,100.00 | 51,065.76 | 153,603 |
| 2024-11-07 | 55,300.00 | 55,300.00 | 52,400.00 | 53,800.00 | 52,732.01 | 118,002 |
| 2024-11-06 | 58,400.00 | 58,500.00 | 54,100.00 | 54,700.00 | 53,614.15 | 269,237 |
| 2024-11-05 | 65,000.00 | 65,400.00 | 57,600.00 | 57,600.00 | 56,456.58 | 306,195 |
| 2024-11-04 | 64,300.00 | 65,000.00 | 62,700.00 | 65,000.00 | 63,709.68 | 85,859 |
| 2024-11-01 | 64,000.00 | 65,000.00 | 63,200.00 | 64,300.00 | 63,023.58 | 59,776 |
| 2024-10-31 | 63,000.00 | 65,500.00 | 62,200.00 | 65,300.00 | 64,003.73 | 101,504 |
| 2024-10-30 | 63,700.00 | 66,300.00 | 63,400.00 | 64,200.00 | 62,925.56 | 171,222 |
| 2024-10-29 | 64,400.00 | 64,400.00 | 61,900.00 | 63,200.00 | 61,945.41 | 93,288 |
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.