ISC Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 64,800.00 | 65,000.00 | 62,800.00 | 64,800.00 | 63,513.65 | 146,006 |
| 2024-10-25 | 61,400.00 | 63,900.00 | 61,000.00 | 63,900.00 | 62,631.52 | 224,173 |
| 2024-10-24 | 61,700.00 | 61,700.00 | 59,800.00 | 60,900.00 | 59,691.07 | 84,034 |
| 2024-10-23 | 57,900.00 | 62,300.00 | 56,800.00 | 61,800.00 | 60,573.20 | 214,134 |
| 2024-10-22 | 58,000.00 | 59,100.00 | 57,500.00 | 57,900.00 | 56,750.62 | 72,331 |
| 2024-10-21 | 58,900.00 | 59,600.00 | 57,200.00 | 58,400.00 | 57,240.70 | 94,278 |
| 2024-10-18 | 61,000.00 | 61,000.00 | 58,600.00 | 58,600.00 | 57,436.73 | 105,441 |
| 2024-10-17 | 60,400.00 | 61,400.00 | 58,600.00 | 61,200.00 | 59,985.11 | 112,428 |
| 2024-10-16 | 57,900.00 | 60,600.00 | 57,200.00 | 59,700.00 | 58,514.89 | 114,808 |
| 2024-10-15 | 60,700.00 | 61,700.00 | 59,600.00 | 60,000.00 | 58,808.94 | 157,259 |
| 2024-10-14 | 58,400.00 | 61,700.00 | 57,500.00 | 59,000.00 | 57,828.79 | 233,478 |
| 2024-10-11 | 61,800.00 | 62,500.00 | 55,100.00 | 60,000.00 | 58,808.94 | 611,785 |
| 2024-10-10 | 61,500.00 | 61,800.00 | 60,100.00 | 61,400.00 | 60,181.14 | 66,319 |
| 2024-10-08 | 60,700.00 | 62,700.00 | 59,800.00 | 61,200.00 | 59,985.11 | 94,338 |
| 2024-10-07 | 58,900.00 | 61,000.00 | 57,600.00 | 60,800.00 | 59,593.06 | 129,388 |
| 2024-10-04 | 58,000.00 | 59,200.00 | 57,700.00 | 58,700.00 | 57,534.74 | 87,811 |
| 2024-10-02 | 56,400.00 | 57,900.00 | 55,000.00 | 57,100.00 | 55,966.50 | 118,160 |
| 2024-09-30 | 58,800.00 | 59,000.00 | 56,500.00 | 57,900.00 | 56,750.62 | 103,084 |
| 2024-09-27 | 57,200.00 | 59,800.00 | 56,700.00 | 58,800.00 | 57,632.76 | 182,411 |
| 2024-09-26 | 57,500.00 | 58,200.00 | 56,200.00 | 57,500.00 | 56,358.56 | 113,122 |
| 2024-09-25 | 58,300.00 | 58,500.00 | 55,200.00 | 55,300.00 | 54,202.24 | 118,805 |
| 2024-09-24 | 55,700.00 | 57,500.00 | 55,700.00 | 57,000.00 | 55,868.49 | 77,233 |
| 2024-09-23 | 53,600.00 | 56,800.00 | 53,500.00 | 55,900.00 | 54,790.33 | 116,335 |
| 2024-09-20 | 53,800.00 | 55,300.00 | 52,900.00 | 54,100.00 | 53,026.06 | 194,121 |
| 2024-09-19 | 50,000.00 | 52,300.00 | 49,600.00 | 52,100.00 | 51,065.76 | 98,194 |
| 2024-09-13 | 50,600.00 | 51,300.00 | 49,450.00 | 50,700.00 | 49,693.55 | 91,806 |
| 2024-09-12 | 50,300.00 | 52,400.00 | 50,100.00 | 50,900.00 | 49,889.58 | 147,332 |
| 2024-09-11 | 48,100.00 | 49,300.00 | 48,050.00 | 48,500.00 | 47,537.22 | 75,303 |
| 2024-09-10 | 48,150.00 | 48,750.00 | 47,250.00 | 48,000.00 | 47,047.15 | 76,033 |
| 2024-09-09 | 45,000.00 | 48,350.00 | 44,950.00 | 47,750.00 | 46,802.11 | 116,659 |
| 2024-09-06 | 48,150.00 | 48,350.00 | 46,700.00 | 46,800.00 | 45,870.97 | 105,672 |
| 2024-09-05 | 49,400.00 | 50,600.00 | 48,100.00 | 48,700.00 | 47,733.25 | 130,965 |
| 2024-09-04 | 50,400.00 | 51,500.00 | 48,200.00 | 49,350.00 | 48,370.35 | 209,219 |
| 2024-09-03 | 54,300.00 | 54,500.00 | 52,900.00 | 53,100.00 | 52,045.91 | 70,131 |
| 2024-09-02 | 54,300.00 | 54,800.00 | 53,400.00 | 54,300.00 | 53,222.09 | 76,089 |
| 2024-08-30 | 55,000.00 | 55,500.00 | 52,600.00 | 54,200.00 | 53,124.07 | 152,059 |
| 2024-08-29 | 52,700.00 | 55,400.00 | 50,900.00 | 54,900.00 | 53,810.18 | 299,969 |
| 2024-08-28 | 52,700.00 | 55,500.00 | 52,200.00 | 55,300.00 | 54,202.24 | 147,057 |
| 2024-08-27 | 53,500.00 | 54,000.00 | 52,000.00 | 52,700.00 | 51,653.85 | 124,874 |
| 2024-08-26 | 56,400.00 | 56,800.00 | 53,600.00 | 54,100.00 | 53,026.06 | 96,750 |
| 2024-08-23 | 55,100.00 | 56,500.00 | 54,100.00 | 55,700.00 | 54,594.30 | 129,443 |
| 2024-08-22 | 57,300.00 | 57,800.00 | 55,300.00 | 56,300.00 | 55,182.39 | 133,012 |
| 2024-08-21 | 58,100.00 | 58,300.00 | 56,300.00 | 57,100.00 | 55,966.50 | 179,936 |
| 2024-08-20 | 58,500.00 | 59,200.00 | 57,600.00 | 59,000.00 | 57,828.79 | 191,991 |
| 2024-08-19 | 57,300.00 | 58,200.00 | 55,900.00 | 57,600.00 | 56,456.58 | 159,415 |
| 2024-08-16 | 59,200.00 | 59,300.00 | 57,000.00 | 57,700.00 | 56,554.59 | 172,028 |
| 2024-08-14 | 54,700.00 | 58,000.00 | 54,500.00 | 56,900.00 | 55,770.47 | 313,563 |
| 2024-08-13 | 55,900.00 | 56,500.00 | 52,100.00 | 53,100.00 | 52,045.91 | 220,920 |
| 2024-08-12 | 54,900.00 | 59,000.00 | 54,400.00 | 55,200.00 | 54,104.22 | 292,386 |
| 2024-08-09 | 55,500.00 | 56,200.00 | 54,000.00 | 55,200.00 | 54,104.22 | 393,750 |
| 2024-08-08 | 48,050.00 | 55,200.00 | 48,000.00 | 53,700.00 | 52,634.00 | 574,928 |
| 2024-08-07 | 47,700.00 | 51,500.00 | 47,150.00 | 49,550.00 | 48,566.38 | 296,397 |
| 2024-08-06 | 43,050.00 | 48,450.00 | 43,050.00 | 47,750.00 | 46,802.11 | 335,893 |
| 2024-08-05 | 47,400.00 | 47,650.00 | 41,100.00 | 42,550.00 | 41,705.34 | 464,878 |
| 2024-08-02 | 49,750.00 | 51,100.00 | 48,900.00 | 49,050.00 | 48,076.31 | 251,802 |
| 2024-08-01 | 50,600.00 | 52,800.00 | 49,800.00 | 51,400.00 | 50,379.66 | 364,406 |
| 2024-07-31 | 48,950.00 | 49,500.00 | 48,050.00 | 49,300.00 | 48,321.34 | 147,959 |
| 2024-07-30 | 48,500.00 | 49,050.00 | 48,100.00 | 48,900.00 | 47,929.28 | 99,705 |
| 2024-07-29 | 50,600.00 | 50,800.00 | 49,000.00 | 49,000.00 | 48,027.30 | 252,283 |
| 2024-07-26 | 50,400.00 | 51,000.00 | 49,900.00 | 50,100.00 | 49,105.46 | 137,863 |
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.