ISTE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,150.00 | 9,700.00 | 9,070.00 | 9,120.00 | 9,120.00 | 63,710 |
| 2026-07-21 | 9,120.00 | 9,290.00 | 8,700.00 | 9,000.00 | 9,000.00 | 64,859 |
| 2026-07-20 | 9,770.00 | 10,110.00 | 8,910.00 | 9,160.00 | 9,160.00 | 95,122 |
| 2026-07-16 | 10,650.00 | 10,700.00 | 9,710.00 | 10,140.00 | 10,140.00 | 104,501 |
| 2026-07-15 | 10,330.00 | 10,850.00 | 9,880.00 | 10,700.00 | 10,700.00 | 185,355 |
| 2026-07-14 | 9,280.00 | 10,150.00 | 9,030.00 | 9,750.00 | 9,750.00 | 192,312 |
| 2026-07-13 | 9,740.00 | 10,550.00 | 9,250.00 | 9,400.00 | 9,400.00 | 231,755 |
| 2026-07-10 | 8,850.00 | 9,930.00 | 8,850.00 | 9,750.00 | 9,750.00 | 144,495 |
| 2026-07-09 | 8,580.00 | 9,330.00 | 8,510.00 | 8,740.00 | 8,740.00 | 97,303 |
| 2026-07-08 | 9,210.00 | 9,680.00 | 8,500.00 | 8,500.00 | 8,500.00 | 128,834 |
| 2026-07-07 | 9,680.00 | 9,680.00 | 8,970.00 | 9,430.00 | 9,430.00 | 130,608 |
| 2026-07-06 | 9,300.00 | 9,790.00 | 9,180.00 | 9,670.00 | 9,670.00 | 98,020 |
| 2026-07-03 | 9,080.00 | 9,540.00 | 8,800.00 | 9,460.00 | 9,460.00 | 85,059 |
| 2026-07-02 | 9,600.00 | 9,850.00 | 9,000.00 | 9,250.00 | 9,250.00 | 172,490 |
| 2026-07-01 | 9,040.00 | 10,290.00 | 8,700.00 | 9,800.00 | 9,800.00 | 297,114 |
| 2026-06-30 | 8,300.00 | 9,120.00 | 8,230.00 | 9,040.00 | 9,040.00 | 188,870 |
| 2026-06-29 | 7,830.00 | 8,400.00 | 7,530.00 | 8,160.00 | 8,160.00 | 76,076 |
| 2026-06-26 | 8,100.00 | 8,150.00 | 7,210.00 | 7,830.00 | 7,830.00 | 280,691 |
| 2026-06-25 | 8,400.00 | 8,780.00 | 8,080.00 | 8,260.00 | 8,260.00 | 85,160 |
| 2026-06-24 | 8,800.00 | 9,100.00 | 8,070.00 | 8,270.00 | 8,270.00 | 157,649 |
| 2026-06-23 | 9,590.00 | 9,590.00 | 8,300.00 | 8,700.00 | 8,700.00 | 217,126 |
| 2026-06-22 | 9,220.00 | 9,810.00 | 9,110.00 | 9,590.00 | 9,590.00 | 135,737 |
| 2026-06-19 | 10,580.00 | 10,580.00 | 8,840.00 | 9,210.00 | 9,210.00 | 263,542 |
| 2026-06-18 | 10,140.00 | 10,600.00 | 9,600.00 | 10,400.00 | 10,400.00 | 165,887 |
| 2026-06-17 | 10,870.00 | 11,450.00 | 9,880.00 | 10,150.00 | 10,150.00 | 322,523 |
| 2026-06-16 | 10,830.00 | 10,950.00 | 10,070.00 | 10,070.00 | 10,070.00 | 154,521 |
| 2026-06-15 | 11,980.00 | 12,050.00 | 10,400.00 | 10,820.00 | 10,820.00 | 238,601 |
| 2026-06-12 | 10,250.00 | 11,650.00 | 10,160.00 | 11,460.00 | 11,460.00 | 303,658 |
| 2026-06-11 | 8,790.00 | 10,150.00 | 8,290.00 | 10,150.00 | 10,150.00 | 366,336 |
| 2026-06-10 | 9,150.00 | 9,400.00 | 8,670.00 | 8,870.00 | 8,870.00 | 200,137 |
| 2026-06-09 | 9,240.00 | 9,970.00 | 9,240.00 | 9,430.00 | 9,430.00 | 173,883 |
| 2026-06-08 | 9,800.00 | 10,290.00 | 8,790.00 | 9,180.00 | 9,180.00 | 269,065 |
| 2026-06-05 | 11,200.00 | 11,500.00 | 10,090.00 | 10,600.00 | 10,600.00 | 171,294 |
| 2026-06-04 | 10,850.00 | 11,850.00 | 10,720.00 | 11,510.00 | 11,510.00 | 181,384 |
| 2026-06-02 | 11,610.00 | 11,620.00 | 10,110.00 | 10,860.00 | 10,860.00 | 249,102 |
| 2026-06-01 | 11,990.00 | 13,100.00 | 11,430.00 | 11,620.00 | 11,620.00 | 300,151 |
| 2026-05-29 | 12,900.00 | 12,910.00 | 11,610.00 | 12,280.00 | 12,280.00 | 369,095 |
| 2026-05-28 | 14,140.00 | 14,140.00 | 11,900.00 | 12,780.00 | 12,780.00 | 638,442 |
| 2026-05-27 | 15,000.00 | 15,580.00 | 13,510.00 | 14,070.00 | 14,070.00 | 1,699,653 |
| 2026-05-26 | 11,500.00 | 12,550.00 | 11,350.00 | 12,240.00 | 12,240.00 | 541,488 |
| 2026-05-22 | 10,110.00 | 11,900.00 | 10,060.00 | 11,420.00 | 11,420.00 | 401,291 |
| 2026-05-21 | 10,420.00 | 10,800.00 | 10,000.00 | 10,100.00 | 10,100.00 | 146,852 |
| 2026-05-20 | 11,140.00 | 11,160.00 | 10,060.00 | 10,290.00 | 10,290.00 | 149,254 |
| 2026-05-19 | 11,300.00 | 12,120.00 | 10,890.00 | 11,140.00 | 11,140.00 | 356,014 |
| 2026-05-18 | 10,590.00 | 12,000.00 | 9,940.00 | 11,600.00 | 11,600.00 | 782,285 |
| 2026-05-15 | 10,680.00 | 10,940.00 | 10,200.00 | 10,610.00 | 10,610.00 | 192,702 |
| 2026-05-14 | 10,550.00 | 10,800.00 | 10,030.00 | 10,680.00 | 10,680.00 | 195,764 |
| 2026-05-13 | 10,160.00 | 11,160.00 | 9,620.00 | 10,550.00 | 10,550.00 | 384,352 |
| 2026-05-12 | 9,930.00 | 10,920.00 | 9,800.00 | 10,170.00 | 10,170.00 | 333,736 |
| 2026-05-11 | 10,050.00 | 10,730.00 | 9,870.00 | 9,930.00 | 9,930.00 | 211,726 |
| 2026-05-08 | 10,330.00 | 10,330.00 | 9,920.00 | 9,980.00 | 9,980.00 | 229,091 |
| 2026-05-07 | 11,050.00 | 11,050.00 | 10,020.00 | 10,420.00 | 10,420.00 | 371,764 |
| 2026-05-06 | 9,700.00 | 11,080.00 | 9,430.00 | 11,010.00 | 11,010.00 | 1,187,197 |
| 2026-05-04 | 9,190.00 | 9,700.00 | 9,190.00 | 9,620.00 | 9,620.00 | 313,011 |
| 2026-04-30 | 9,200.00 | 9,360.00 | 8,920.00 | 9,130.00 | 9,130.00 | 165,970 |
| 2026-04-29 | 8,630.00 | 9,310.00 | 8,440.00 | 9,170.00 | 9,170.00 | 341,260 |
| 2026-04-28 | 8,800.00 | 8,830.00 | 8,610.00 | 8,620.00 | 8,620.00 | 97,858 |
| 2026-04-27 | 8,700.00 | 9,000.00 | 8,700.00 | 8,730.00 | 8,730.00 | 179,718 |
| 2026-04-24 | 8,560.00 | 8,700.00 | 8,340.00 | 8,630.00 | 8,630.00 | 84,873 |
| 2026-04-23 | 8,640.00 | 8,720.00 | 8,310.00 | 8,410.00 | 8,410.00 | 124,109 |
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.