ISTE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 11,160.00 | 11,160.00 | 10,220.00 | 10,420.00 | 10,420.00 | 521,146 |
| 2025-07-25 | 9,380.00 | 11,040.00 | 9,380.00 | 10,750.00 | 10,750.00 | 2,085,062 |
| 2025-07-24 | 9,200.00 | 9,900.00 | 9,140.00 | 9,340.00 | 9,340.00 | 369,555 |
| 2025-07-23 | 8,950.00 | 9,260.00 | 8,560.00 | 9,160.00 | 9,160.00 | 233,038 |
| 2025-07-22 | 8,800.00 | 9,130.00 | 8,780.00 | 8,950.00 | 8,950.00 | 158,306 |
| 2025-07-21 | 8,930.00 | 8,990.00 | 8,710.00 | 8,760.00 | 8,760.00 | 68,530 |
| 2025-07-18 | 8,880.00 | 9,030.00 | 8,780.00 | 8,800.00 | 8,800.00 | 63,902 |
| 2025-07-17 | 8,870.00 | 9,040.00 | 8,750.00 | 8,900.00 | 8,900.00 | 52,576 |
| 2025-07-16 | 9,180.00 | 9,180.00 | 8,860.00 | 8,940.00 | 8,940.00 | 67,426 |
| 2025-07-15 | 8,740.00 | 9,240.00 | 8,550.00 | 9,000.00 | 9,000.00 | 145,670 |
| 2025-07-14 | 8,960.00 | 9,010.00 | 8,770.00 | 8,800.00 | 8,800.00 | 54,039 |
| 2025-07-11 | 8,820.00 | 9,050.00 | 8,760.00 | 8,960.00 | 8,960.00 | 95,240 |
| 2025-07-10 | 8,910.00 | 8,980.00 | 8,750.00 | 8,760.00 | 8,760.00 | 109,125 |
| 2025-07-09 | 9,030.00 | 9,100.00 | 8,750.00 | 8,840.00 | 8,840.00 | 105,280 |
| 2025-07-08 | 8,990.00 | 9,180.00 | 8,810.00 | 9,030.00 | 9,030.00 | 66,332 |
| 2025-07-07 | 9,050.00 | 9,190.00 | 8,750.00 | 8,870.00 | 8,870.00 | 99,152 |
| 2025-07-04 | 9,370.00 | 9,370.00 | 9,020.00 | 9,040.00 | 9,040.00 | 104,382 |
| 2025-07-03 | 9,210.00 | 9,340.00 | 9,120.00 | 9,270.00 | 9,270.00 | 53,322 |
| 2025-07-02 | 9,310.00 | 9,400.00 | 9,060.00 | 9,180.00 | 9,180.00 | 86,624 |
| 2025-07-01 | 9,410.00 | 9,490.00 | 9,340.00 | 9,400.00 | 9,400.00 | 54,470 |
| 2025-06-30 | 9,480.00 | 9,670.00 | 9,210.00 | 9,400.00 | 9,400.00 | 66,258 |
| 2025-06-27 | 10,050.00 | 10,050.00 | 9,430.00 | 9,470.00 | 9,470.00 | 86,542 |
| 2025-06-26 | 10,300.00 | 10,300.00 | 9,770.00 | 10,000.00 | 10,000.00 | 92,892 |
| 2025-06-25 | 10,140.00 | 10,800.00 | 10,100.00 | 10,230.00 | 10,230.00 | 282,437 |
| 2025-06-24 | 9,110.00 | 10,200.00 | 9,110.00 | 10,090.00 | 10,090.00 | 396,333 |
| 2025-06-23 | 9,160.00 | 9,340.00 | 8,920.00 | 9,040.00 | 9,040.00 | 124,020 |
| 2025-06-20 | 9,390.00 | 9,570.00 | 9,250.00 | 9,410.00 | 9,410.00 | 93,727 |
| 2025-06-19 | 9,520.00 | 9,740.00 | 9,350.00 | 9,410.00 | 9,410.00 | 78,671 |
| 2025-06-18 | 9,540.00 | 9,630.00 | 9,360.00 | 9,590.00 | 9,590.00 | 74,923 |
| 2025-06-17 | 9,260.00 | 10,030.00 | 9,180.00 | 9,600.00 | 9,600.00 | 226,711 |
| 2025-06-16 | 9,210.00 | 9,270.00 | 9,040.00 | 9,230.00 | 9,230.00 | 71,161 |
| 2025-06-13 | 9,870.00 | 9,870.00 | 9,210.00 | 9,280.00 | 9,280.00 | 177,021 |
| 2025-06-12 | 9,920.00 | 9,920.00 | 9,660.00 | 9,740.00 | 9,740.00 | 71,319 |
| 2025-06-11 | 9,680.00 | 9,960.00 | 9,680.00 | 9,860.00 | 9,860.00 | 112,257 |
| 2025-06-10 | 9,970.00 | 9,970.00 | 9,570.00 | 9,630.00 | 9,630.00 | 91,991 |
| 2025-06-09 | 9,990.00 | 9,990.00 | 9,630.00 | 9,820.00 | 9,820.00 | 96,178 |
| 2025-06-05 | 9,380.00 | 10,150.00 | 9,300.00 | 9,800.00 | 9,800.00 | 250,499 |
| 2025-06-04 | 9,230.00 | 9,520.00 | 9,180.00 | 9,380.00 | 9,380.00 | 114,387 |
| 2025-06-02 | 9,170.00 | 9,240.00 | 9,000.00 | 9,020.00 | 9,020.00 | 82,607 |
| 2025-05-30 | 9,550.00 | 9,550.00 | 9,130.00 | 9,200.00 | 9,200.00 | 84,519 |
| 2025-05-29 | 9,670.00 | 9,690.00 | 9,340.00 | 9,420.00 | 9,420.00 | 92,049 |
| 2025-05-28 | 9,570.00 | 9,870.00 | 9,480.00 | 9,500.00 | 9,500.00 | 114,981 |
| 2025-05-27 | 9,600.00 | 9,620.00 | 9,385.00 | 9,480.00 | 9,480.00 | 97,936 |
| 2025-05-26 | 9,100.00 | 10,460.00 | 9,020.00 | 9,630.00 | 9,630.00 | 806,272 |
| 2025-05-23 | 9,160.00 | 9,250.00 | 8,980.00 | 9,020.00 | 9,020.00 | 92,129 |
| 2025-05-22 | 9,350.00 | 9,400.00 | 9,120.00 | 9,150.00 | 9,150.00 | 119,151 |
| 2025-05-21 | 9,270.00 | 9,530.00 | 9,270.00 | 9,480.00 | 9,480.00 | 90,408 |
| 2025-05-20 | 9,610.00 | 9,870.00 | 9,230.00 | 9,230.00 | 9,230.00 | 173,663 |
| 2025-05-19 | 10,100.00 | 10,100.00 | 9,530.00 | 9,550.00 | 9,550.00 | 199,690 |
| 2025-05-16 | 10,600.00 | 10,750.00 | 10,010.00 | 10,130.00 | 10,130.00 | 239,887 |
| 2025-05-15 | 10,920.00 | 11,540.00 | 10,510.00 | 10,530.00 | 10,530.00 | 767,196 |
| 2025-05-14 | 11,050.00 | 11,440.00 | 10,830.00 | 10,910.00 | 10,910.00 | 820,613 |
| 2025-05-13 | 11,190.00 | 11,450.00 | 10,660.00 | 10,730.00 | 10,730.00 | 941,944 |
| 2025-05-12 | 9,760.00 | 11,870.00 | 9,620.00 | 10,900.00 | 10,900.00 | 4,516,953 |
| 2025-05-09 | 10,020.00 | 10,150.00 | 9,630.00 | 9,650.00 | 9,650.00 | 104,196 |
| 2025-05-08 | 10,050.00 | 10,330.00 | 9,940.00 | 9,960.00 | 9,960.00 | 87,929 |
| 2025-05-07 | 9,940.00 | 10,180.00 | 9,850.00 | 9,990.00 | 9,990.00 | 76,214 |
| 2025-05-02 | 9,950.00 | 10,160.00 | 9,830.00 | 9,940.00 | 9,940.00 | 77,873 |
| 2025-04-30 | 10,140.00 | 10,210.00 | 9,930.00 | 9,950.00 | 9,950.00 | 109,686 |
| 2025-04-29 | 10,140.00 | 10,580.00 | 10,120.00 | 10,140.00 | 10,140.00 | 127,629 |
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.