ISTE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,810.00 | 9,560.00 | 8,530.00 | 8,630.00 | 8,630.00 | 654,220 |
| 2026-04-21 | 8,670.00 | 9,090.00 | 8,510.00 | 8,790.00 | 8,790.00 | 206,316 |
| 2026-04-20 | 8,320.00 | 8,680.00 | 8,270.00 | 8,460.00 | 8,460.00 | 125,066 |
| 2026-04-17 | 8,290.00 | 8,430.00 | 8,060.00 | 8,320.00 | 8,320.00 | 95,694 |
| 2026-04-16 | 8,120.00 | 8,370.00 | 8,000.00 | 8,180.00 | 8,180.00 | 108,411 |
| 2026-04-15 | 8,040.00 | 8,180.00 | 7,930.00 | 7,970.00 | 7,970.00 | 92,140 |
| 2026-04-14 | 7,890.00 | 8,190.00 | 7,890.00 | 8,030.00 | 8,030.00 | 117,353 |
| 2026-04-13 | 7,400.00 | 8,250.00 | 7,220.00 | 7,840.00 | 7,840.00 | 290,103 |
| 2026-04-10 | 7,310.00 | 7,600.00 | 7,280.00 | 7,400.00 | 7,400.00 | 40,533 |
| 2026-04-09 | 7,420.00 | 7,430.00 | 7,200.00 | 7,250.00 | 7,250.00 | 32,677 |
| 2026-04-08 | 7,280.00 | 7,500.00 | 7,280.00 | 7,410.00 | 7,410.00 | 65,280 |
| 2026-04-07 | 7,140.00 | 7,250.00 | 7,070.00 | 7,110.00 | 7,110.00 | 43,825 |
| 2026-04-06 | 7,210.00 | 7,320.00 | 7,090.00 | 7,110.00 | 7,110.00 | 24,197 |
| 2026-04-03 | 7,090.00 | 7,290.00 | 7,050.00 | 7,210.00 | 7,210.00 | 38,177 |
| 2026-04-02 | 7,390.00 | 7,430.00 | 7,000.00 | 7,020.00 | 7,020.00 | 61,574 |
| 2026-04-01 | 7,160.00 | 7,430.00 | 7,160.00 | 7,330.00 | 7,330.00 | 50,368 |
| 2026-03-31 | 7,080.00 | 7,390.00 | 7,050.00 | 7,110.00 | 7,110.00 | 54,475 |
| 2026-03-30 | 7,470.00 | 7,470.00 | 7,140.00 | 7,250.00 | 7,250.00 | 63,600 |
| 2026-03-27 | 7,590.00 | 7,660.00 | 7,290.00 | 7,540.00 | 7,540.00 | 93,053 |
| 2026-03-26 | 7,830.00 | 7,980.00 | 7,610.00 | 7,700.00 | 7,700.00 | 112,114 |
| 2026-03-25 | 7,700.00 | 7,940.00 | 7,510.00 | 7,830.00 | 7,830.00 | 53,682 |
| 2026-03-24 | 7,810.00 | 7,900.00 | 7,400.00 | 7,510.00 | 7,510.00 | 90,243 |
| 2026-03-23 | 7,950.00 | 7,950.00 | 7,540.00 | 7,630.00 | 7,630.00 | 91,989 |
| 2026-03-20 | 8,030.00 | 8,070.00 | 7,900.00 | 7,970.00 | 7,970.00 | 67,790 |
| 2026-03-19 | 7,890.00 | 8,020.00 | 7,800.00 | 7,940.00 | 7,940.00 | 65,627 |
| 2026-03-18 | 8,100.00 | 8,150.00 | 7,910.00 | 7,970.00 | 7,970.00 | 95,376 |
| 2026-03-17 | 8,080.00 | 8,730.00 | 7,980.00 | 8,000.00 | 8,000.00 | 295,913 |
| 2026-03-16 | 7,990.00 | 8,050.00 | 7,820.00 | 7,930.00 | 7,930.00 | 58,596 |
| 2026-03-13 | 7,830.00 | 8,090.00 | 7,730.00 | 7,990.00 | 7,990.00 | 52,138 |
| 2026-03-12 | 7,970.00 | 8,180.00 | 7,900.00 | 8,010.00 | 8,010.00 | 62,023 |
| 2026-03-11 | 8,040.00 | 8,290.00 | 7,940.00 | 8,040.00 | 8,040.00 | 113,066 |
| 2026-03-10 | 8,100.00 | 8,260.00 | 7,800.00 | 7,990.00 | 7,990.00 | 72,043 |
| 2026-03-09 | 7,950.00 | 8,000.00 | 7,580.00 | 7,770.00 | 7,770.00 | 131,784 |
| 2026-03-06 | 8,510.00 | 8,900.00 | 7,960.00 | 8,370.00 | 8,370.00 | 543,327 |
| 2026-03-05 | 7,620.00 | 8,240.00 | 7,620.00 | 8,090.00 | 8,090.00 | 186,484 |
| 2026-03-04 | 8,360.00 | 8,360.00 | 6,970.00 | 7,030.00 | 7,030.00 | 376,961 |
| 2026-03-03 | 8,600.00 | 8,950.00 | 8,410.00 | 8,460.00 | 8,460.00 | 241,140 |
| 2026-02-27 | 9,100.00 | 9,230.00 | 8,870.00 | 8,920.00 | 8,920.00 | 129,325 |
| 2026-02-26 | 9,140.00 | 9,330.00 | 9,030.00 | 9,110.00 | 9,110.00 | 162,764 |
| 2026-02-25 | 9,190.00 | 9,670.00 | 9,010.00 | 9,010.00 | 9,010.00 | 237,968 |
| 2026-02-24 | 8,820.00 | 9,110.00 | 8,640.00 | 9,030.00 | 9,030.00 | 208,720 |
| 2026-02-23 | 9,230.00 | 9,410.00 | 8,810.00 | 8,840.00 | 8,840.00 | 319,584 |
| 2026-02-20 | 9,400.00 | 10,560.00 | 9,050.00 | 9,180.00 | 9,180.00 | 1,975,568 |
| 2026-02-19 | 9,170.00 | 9,530.00 | 9,170.00 | 9,410.00 | 9,410.00 | 142,251 |
| 2026-02-13 | 9,420.00 | 9,510.00 | 8,800.00 | 9,150.00 | 9,150.00 | 235,239 |
| 2026-02-12 | 9,350.00 | 9,810.00 | 9,210.00 | 9,520.00 | 9,520.00 | 293,544 |
| 2026-02-11 | 9,460.00 | 9,460.00 | 9,070.00 | 9,170.00 | 9,170.00 | 159,285 |
| 2026-02-10 | 10,430.00 | 10,430.00 | 9,420.00 | 9,460.00 | 9,460.00 | 361,263 |
| 2026-02-09 | 9,960.00 | 10,600.00 | 9,780.00 | 10,150.00 | 10,150.00 | 616,703 |
| 2026-02-06 | 9,500.00 | 10,200.00 | 9,140.00 | 9,700.00 | 9,700.00 | 225,340 |
| 2026-02-05 | 10,400.00 | 10,400.00 | 9,700.00 | 9,790.00 | 9,790.00 | 345,395 |
| 2026-02-04 | 10,800.00 | 10,840.00 | 10,500.00 | 10,550.00 | 10,550.00 | 335,429 |
| 2026-02-03 | 10,180.00 | 11,500.00 | 10,180.00 | 10,850.00 | 10,850.00 | 1,030,637 |
| 2026-02-02 | 10,000.00 | 10,610.00 | 9,700.00 | 9,920.00 | 9,920.00 | 600,740 |
| 2026-01-30 | 9,690.00 | 10,130.00 | 9,330.00 | 9,870.00 | 9,870.00 | 585,492 |
| 2026-01-29 | 9,480.00 | 10,080.00 | 9,180.00 | 9,680.00 | 9,680.00 | 623,771 |
| 2026-01-28 | 9,010.00 | 9,200.00 | 8,950.00 | 9,190.00 | 9,190.00 | 343,344 |
| 2026-01-27 | 8,300.00 | 8,930.00 | 8,260.00 | 8,870.00 | 8,870.00 | 353,941 |
| 2026-01-26 | 8,310.00 | 8,420.00 | 8,250.00 | 8,290.00 | 8,290.00 | 112,422 |
| 2026-01-23 | 8,560.00 | 8,670.00 | 8,210.00 | 8,300.00 | 8,300.00 | 155,586 |
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.