ISTE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,390.00 | 8,800.00 | 8,270.00 | 8,420.00 | 8,420.00 | 372,606 |
| 2026-01-21 | 8,140.00 | 8,500.00 | 8,090.00 | 8,270.00 | 8,270.00 | 76,329 |
| 2026-01-20 | 8,260.00 | 8,670.00 | 8,100.00 | 8,400.00 | 8,400.00 | 136,790 |
| 2026-01-19 | 8,280.00 | 8,425.00 | 8,170.00 | 8,260.00 | 8,260.00 | 82,527 |
| 2026-01-16 | 8,340.00 | 8,580.00 | 8,200.00 | 8,210.00 | 8,210.00 | 114,501 |
| 2026-01-15 | 8,480.00 | 8,540.00 | 8,250.00 | 8,310.00 | 8,310.00 | 71,175 |
| 2026-01-14 | 8,570.00 | 9,190.00 | 8,450.00 | 8,480.00 | 8,480.00 | 244,199 |
| 2026-01-13 | 8,380.00 | 9,190.00 | 8,380.00 | 8,570.00 | 8,570.00 | 206,371 |
| 2026-01-12 | 8,560.00 | 8,800.00 | 8,330.00 | 8,370.00 | 8,370.00 | 127,126 |
| 2026-01-09 | 8,800.00 | 8,840.00 | 8,550.00 | 8,560.00 | 8,560.00 | 80,240 |
| 2026-01-08 | 8,970.00 | 9,300.00 | 8,770.00 | 8,830.00 | 8,830.00 | 128,541 |
| 2026-01-07 | 9,160.00 | 9,340.00 | 8,790.00 | 8,970.00 | 8,970.00 | 261,566 |
| 2026-01-06 | 8,950.00 | 8,990.00 | 8,750.00 | 8,830.00 | 8,830.00 | 110,407 |
| 2026-01-05 | 8,990.00 | 9,450.00 | 8,870.00 | 9,030.00 | 9,030.00 | 429,747 |
| 2026-01-02 | 8,030.00 | 8,890.00 | 8,010.00 | 8,800.00 | 8,800.00 | 327,409 |
| 2025-12-30 | 8,090.00 | 8,830.00 | 7,900.00 | 8,040.00 | 8,040.00 | 285,637 |
| 2025-12-29 | 8,110.00 | 8,110.00 | 7,850.00 | 8,030.00 | 8,030.00 | 83,280 |
| 2025-12-26 | 7,810.00 | 7,950.00 | 7,810.00 | 7,830.00 | 7,830.00 | 63,421 |
| 2025-12-24 | 8,200.00 | 8,230.00 | 7,760.00 | 7,810.00 | 7,810.00 | 293,197 |
| 2025-12-23 | 8,980.00 | 8,980.00 | 8,160.00 | 8,180.00 | 8,180.00 | 83,463 |
| 2025-12-22 | 8,350.00 | 8,650.00 | 8,260.00 | 8,590.00 | 8,590.00 | 81,015 |
| 2025-12-19 | 8,230.00 | 8,320.00 | 8,110.00 | 8,200.00 | 8,200.00 | 52,426 |
| 2025-12-18 | 8,300.00 | 8,300.00 | 8,040.00 | 8,210.00 | 8,210.00 | 68,167 |
| 2025-12-17 | 8,570.00 | 8,680.00 | 8,210.00 | 8,350.00 | 8,350.00 | 122,980 |
| 2025-12-16 | 9,000.00 | 9,010.00 | 8,480.00 | 8,500.00 | 8,500.00 | 191,914 |
| 2025-12-15 | 9,070.00 | 9,210.00 | 8,940.00 | 9,000.00 | 9,000.00 | 99,861 |
| 2025-12-12 | 9,020.00 | 9,200.00 | 8,920.00 | 9,180.00 | 9,180.00 | 144,480 |
| 2025-12-11 | 9,110.00 | 9,160.00 | 8,960.00 | 9,020.00 | 9,020.00 | 155,751 |
| 2025-12-10 | 9,000.00 | 9,550.00 | 8,980.00 | 9,080.00 | 9,080.00 | 334,397 |
| 2025-12-09 | 9,110.00 | 9,130.00 | 8,990.00 | 9,030.00 | 9,030.00 | 137,325 |
| 2025-12-08 | 9,170.00 | 9,240.00 | 9,000.00 | 9,030.00 | 9,030.00 | 240,955 |
| 2025-12-05 | 9,180.00 | 9,500.00 | 9,080.00 | 9,300.00 | 9,300.00 | 593,868 |
| 2025-12-04 | 9,410.00 | 9,470.00 | 8,960.00 | 9,040.00 | 9,040.00 | 515,443 |
| 2025-12-03 | 8,650.00 | 10,450.00 | 8,640.00 | 9,500.00 | 9,500.00 | 5,899,809 |
| 2025-12-02 | 8,510.00 | 8,740.00 | 8,450.00 | 8,610.00 | 8,610.00 | 199,646 |
| 2025-12-01 | 8,660.00 | 8,730.00 | 8,380.00 | 8,480.00 | 8,480.00 | 290,703 |
| 2025-11-28 | 8,910.00 | 8,940.00 | 8,550.00 | 8,680.00 | 8,680.00 | 433,150 |
| 2025-11-27 | 9,370.00 | 9,580.00 | 8,630.00 | 8,680.00 | 8,680.00 | 1,418,614 |
| 2025-11-26 | 7,790.00 | 10,100.00 | 7,450.00 | 9,600.00 | 9,600.00 | 4,156,469 |
| 2025-11-25 | 8,000.00 | 8,150.00 | 7,770.00 | 7,770.00 | 7,770.00 | 43,617 |
| 2025-11-24 | 8,000.00 | 8,050.00 | 7,850.00 | 7,940.00 | 7,940.00 | 53,337 |
| 2025-11-21 | 8,180.00 | 8,180.00 | 7,900.00 | 7,930.00 | 7,930.00 | 82,737 |
| 2025-11-20 | 8,190.00 | 8,380.00 | 8,160.00 | 8,300.00 | 8,300.00 | 96,694 |
| 2025-11-19 | 8,060.00 | 8,180.00 | 7,950.00 | 8,000.00 | 8,000.00 | 153,379 |
| 2025-11-18 | 8,200.00 | 8,590.00 | 7,960.00 | 8,150.00 | 8,150.00 | 130,801 |
| 2025-11-17 | 8,700.00 | 9,330.00 | 8,080.00 | 8,250.00 | 8,250.00 | 502,369 |
| 2025-11-14 | 9,200.00 | 9,250.00 | 8,470.00 | 8,510.00 | 8,510.00 | 345,767 |
| 2025-11-13 | 9,860.00 | 9,870.00 | 9,270.00 | 9,400.00 | 9,400.00 | 217,894 |
| 2025-11-12 | 10,170.00 | 11,250.00 | 9,670.00 | 9,790.00 | 9,790.00 | 1,239,854 |
| 2025-11-11 | 9,710.00 | 10,390.00 | 9,600.00 | 10,120.00 | 10,120.00 | 252,598 |
| 2025-11-10 | 9,160.00 | 9,600.00 | 9,110.00 | 9,580.00 | 9,580.00 | 58,655 |
| 2025-11-07 | 9,600.00 | 9,800.00 | 9,060.00 | 9,170.00 | 9,170.00 | 97,301 |
| 2025-11-06 | 9,380.00 | 9,940.00 | 9,380.00 | 9,660.00 | 9,660.00 | 121,671 |
| 2025-11-05 | 9,760.00 | 9,760.00 | 9,000.00 | 9,370.00 | 9,370.00 | 197,641 |
| 2025-11-04 | 9,820.00 | 10,070.00 | 9,660.00 | 9,820.00 | 9,820.00 | 129,232 |
| 2025-11-03 | 9,720.00 | 9,940.00 | 9,600.00 | 9,820.00 | 9,820.00 | 119,428 |
| 2025-10-31 | 9,860.00 | 9,900.00 | 9,640.00 | 9,720.00 | 9,720.00 | 146,465 |
| 2025-10-30 | 10,080.00 | 10,320.00 | 9,740.00 | 9,820.00 | 9,820.00 | 191,852 |
| 2025-10-29 | 10,260.00 | 10,740.00 | 10,130.00 | 10,200.00 | 10,200.00 | 246,040 |
| 2025-10-28 | 10,490.00 | 10,490.00 | 10,080.00 | 10,170.00 | 10,170.00 | 160,900 |
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.