ISTE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,320.00 | 5,410.00 | 5,180.00 | 5,230.00 | 5,230.00 | 40,011 |
| 2026-10-20 | 5,350.00 | 5,490.00 | 5,070.00 | 5,180.00 | 5,180.00 | 35,336 |
| 2026-10-19 | 5,130.00 | 5,400.00 | 5,000.00 | 5,350.00 | 5,350.00 | 55,550 |
| 2026-10-16 | 5,180.00 | 5,350.00 | 4,915.00 | 5,200.00 | 5,200.00 | 59,095 |
| 2026-10-15 | 5,610.00 | 5,610.00 | 4,875.00 | 5,000.00 | 5,000.00 | 336,519 |
| 2026-10-14 | 6,460.00 | 6,480.00 | 5,850.00 | 5,940.00 | 5,940.00 | 182,959 |
| 2026-10-13 | 6,740.00 | 6,860.00 | 6,150.00 | 6,430.00 | 6,430.00 | 71,545 |
| 2026-10-12 | 7,380.00 | 7,400.00 | 6,770.00 | 6,890.00 | 6,890.00 | 84,815 |
| 2026-10-08 | 7,480.00 | 7,560.00 | 7,300.00 | 7,430.00 | 7,430.00 | 56,141 |
| 2026-10-07 | 7,400.00 | 7,900.00 | 7,220.00 | 7,480.00 | 7,480.00 | 110,294 |
| 2026-10-06 | 7,520.00 | 7,720.00 | 7,330.00 | 7,480.00 | 7,480.00 | 60,106 |
| 2026-10-02 | 7,480.00 | 7,790.00 | 7,390.00 | 7,520.00 | 7,520.00 | 93,148 |
| 2026-10-01 | 7,140.00 | 7,500.00 | 7,090.00 | 7,480.00 | 7,480.00 | 83,694 |
| 2026-09-30 | 7,260.00 | 7,280.00 | 7,000.00 | 7,190.00 | 7,190.00 | 28,704 |
| 2026-09-29 | 7,000.00 | 7,250.00 | 6,930.00 | 7,190.00 | 7,190.00 | 70,071 |
| 2026-09-28 | 7,000.00 | 7,350.00 | 6,880.00 | 7,050.00 | 7,050.00 | 64,455 |
| 2026-09-23 | 6,850.00 | 7,100.00 | 6,800.00 | 7,050.00 | 7,050.00 | 50,209 |
| 2026-09-22 | 6,730.00 | 7,100.00 | 6,650.00 | 6,830.00 | 6,830.00 | 100,413 |
| 2026-09-21 | 6,770.00 | 6,840.00 | 6,600.00 | 6,660.00 | 6,660.00 | 45,932 |
| 2026-09-18 | 6,870.00 | 6,870.00 | 6,520.00 | 6,790.00 | 6,790.00 | 30,048 |
| 2026-09-17 | 6,630.00 | 6,840.00 | 6,590.00 | 6,700.00 | 6,700.00 | 16,626 |
| 2026-09-16 | 6,390.00 | 6,670.00 | 6,300.00 | 6,670.00 | 6,670.00 | 33,984 |
| 2026-09-15 | 6,680.00 | 6,680.00 | 6,300.00 | 6,440.00 | 6,440.00 | 49,194 |
| 2026-09-14 | 6,940.00 | 6,940.00 | 6,450.00 | 6,560.00 | 6,560.00 | 66,752 |
| 2026-09-11 | 7,090.00 | 7,090.00 | 6,870.00 | 6,950.00 | 6,950.00 | 59,616 |
| 2026-09-10 | 7,190.00 | 7,330.00 | 7,000.00 | 7,200.00 | 7,200.00 | 36,406 |
| 2026-09-09 | 7,170.00 | 7,270.00 | 7,040.00 | 7,150.00 | 7,150.00 | 64,922 |
| 2026-09-08 | 7,250.00 | 7,350.00 | 7,120.00 | 7,170.00 | 7,170.00 | 55,596 |
| 2026-09-07 | 7,250.00 | 7,360.00 | 7,090.00 | 7,200.00 | 7,200.00 | 45,182 |
| 2026-09-04 | 7,250.00 | 7,250.00 | 6,850.00 | 7,130.00 | 7,130.00 | 43,203 |
| 2026-09-03 | 7,320.00 | 7,450.00 | 6,890.00 | 7,000.00 | 7,000.00 | 89,417 |
| 2026-09-02 | 7,580.00 | 7,580.00 | 7,270.00 | 7,300.00 | 7,300.00 | 63,088 |
| 2026-09-01 | 7,660.00 | 7,660.00 | 7,350.00 | 7,600.00 | 7,600.00 | 38,307 |
| 2026-08-31 | 7,460.00 | 7,560.00 | 7,260.00 | 7,470.00 | 7,470.00 | 45,585 |
| 2026-08-28 | 7,890.00 | 8,010.00 | 7,630.00 | 7,720.00 | 7,720.00 | 42,204 |
| 2026-08-27 | 8,380.00 | 8,450.00 | 7,830.00 | 7,940.00 | 7,940.00 | 77,159 |
| 2026-08-26 | 8,250.00 | 8,260.00 | 7,900.00 | 8,220.00 | 8,220.00 | 43,683 |
| 2026-08-25 | 7,700.00 | 8,250.00 | 7,560.00 | 8,240.00 | 8,240.00 | 44,672 |
| 2026-08-24 | 7,700.00 | 8,430.00 | 7,700.00 | 7,930.00 | 7,930.00 | 83,863 |
| 2026-08-21 | 7,700.00 | 7,890.00 | 7,620.00 | 7,700.00 | 7,700.00 | 73,845 |
| 2026-08-20 | 8,170.00 | 8,170.00 | 7,690.00 | 7,750.00 | 7,750.00 | 78,341 |
| 2026-08-19 | 7,800.00 | 8,250.00 | 7,700.00 | 7,900.00 | 7,900.00 | 68,131 |
| 2026-08-18 | 8,380.00 | 8,720.00 | 8,100.00 | 8,200.00 | 8,200.00 | 155,159 |
| 2026-08-14 | 8,380.00 | 8,430.00 | 7,730.00 | 8,020.00 | 8,020.00 | 113,604 |
| 2026-08-13 | 9,000.00 | 9,180.00 | 8,200.00 | 8,350.00 | 8,350.00 | 180,548 |
| 2026-08-12 | 8,250.00 | 8,370.00 | 7,930.00 | 8,230.00 | 8,230.00 | 64,972 |
| 2026-08-11 | 8,130.00 | 8,390.00 | 7,840.00 | 8,280.00 | 8,280.00 | 43,068 |
| 2026-08-10 | 7,450.00 | 8,170.00 | 7,450.00 | 8,140.00 | 8,140.00 | 134,859 |
| 2026-08-07 | 7,620.00 | 7,940.00 | 7,220.00 | 7,420.00 | 7,420.00 | 62,830 |
| 2026-08-06 | 8,000.00 | 8,010.00 | 7,480.00 | 7,610.00 | 7,610.00 | 56,007 |
| 2026-08-05 | 7,900.00 | 8,060.00 | 7,750.00 | 7,880.00 | 7,880.00 | 47,597 |
| 2026-08-04 | 7,490.00 | 7,800.00 | 7,400.00 | 7,630.00 | 7,630.00 | 48,120 |
| 2026-08-03 | 7,310.00 | 7,730.00 | 7,040.00 | 7,490.00 | 7,490.00 | 60,753 |
| 2026-07-31 | 6,750.00 | 7,420.00 | 6,470.00 | 7,400.00 | 7,400.00 | 119,071 |
| 2026-07-30 | 5,900.00 | 6,400.00 | 5,800.00 | 6,090.00 | 6,090.00 | 106,996 |
| 2026-07-29 | 7,120.00 | 7,400.00 | 5,590.00 | 6,100.00 | 6,100.00 | 343,508 |
| 2026-07-28 | 7,950.00 | 7,980.00 | 7,050.00 | 7,120.00 | 7,120.00 | 190,541 |
| 2026-07-27 | 8,300.00 | 8,580.00 | 8,100.00 | 8,210.00 | 8,210.00 | 46,996 |
| 2026-07-24 | 8,910.00 | 8,950.00 | 7,960.00 | 8,320.00 | 8,320.00 | 139,681 |
| 2026-07-23 | 9,610.00 | 9,680.00 | 8,840.00 | 8,950.00 | 8,950.00 | 79,148 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.