ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 90,900.00 | 91,500.00 | 86,000.00 | 87,300.00 | 87,300.00 | 521,213 |
| 2026-10-15 | 87,400.00 | 92,400.00 | 84,700.00 | 90,700.00 | 90,700.00 | 720,652 |
| 2026-10-14 | 83,400.00 | 92,900.00 | 83,400.00 | 91,300.00 | 91,300.00 | 879,891 |
| 2026-10-13 | 82,200.00 | 83,700.00 | 76,300.00 | 82,900.00 | 82,900.00 | 444,343 |
| 2026-10-12 | 84,500.00 | 89,600.00 | 82,000.00 | 84,300.00 | 84,300.00 | 820,200 |
| 2026-10-08 | 80,600.00 | 81,500.00 | 79,100.00 | 80,700.00 | 80,700.00 | 216,313 |
| 2026-10-07 | 82,200.00 | 82,500.00 | 79,000.00 | 79,400.00 | 79,400.00 | 227,901 |
| 2026-10-06 | 82,100.00 | 84,800.00 | 80,500.00 | 84,200.00 | 84,200.00 | 283,762 |
| 2026-10-02 | 79,300.00 | 81,700.00 | 77,400.00 | 81,100.00 | 81,100.00 | 369,967 |
| 2026-10-01 | 77,700.00 | 78,500.00 | 75,100.00 | 78,400.00 | 78,400.00 | 363,724 |
| 2026-09-30 | 73,300.00 | 80,800.00 | 71,500.00 | 79,700.00 | 79,700.00 | 1,183,009 |
| 2026-09-29 | 64,700.00 | 69,000.00 | 62,300.00 | 68,000.00 | 68,000.00 | 428,688 |
| 2026-09-28 | 64,000.00 | 66,400.00 | 63,100.00 | 64,900.00 | 64,900.00 | 141,895 |
| 2026-09-23 | 65,000.00 | 65,300.00 | 63,500.00 | 63,800.00 | 63,800.00 | 81,130 |
| 2026-09-22 | 65,000.00 | 65,700.00 | 63,900.00 | 64,100.00 | 64,100.00 | 85,170 |
| 2026-09-21 | 65,600.00 | 65,700.00 | 63,700.00 | 63,900.00 | 63,900.00 | 65,283 |
| 2026-09-18 | 65,500.00 | 66,000.00 | 64,400.00 | 65,100.00 | 65,100.00 | 98,602 |
| 2026-09-17 | 65,100.00 | 65,400.00 | 63,900.00 | 64,100.00 | 64,100.00 | 50,796 |
| 2026-09-16 | 65,000.00 | 65,300.00 | 63,600.00 | 64,300.00 | 64,300.00 | 68,821 |
| 2026-09-15 | 62,900.00 | 66,200.00 | 62,300.00 | 65,000.00 | 65,000.00 | 103,000 |
| 2026-09-14 | 63,700.00 | 64,600.00 | 62,600.00 | 63,000.00 | 63,000.00 | 91,988 |
| 2026-09-11 | 64,800.00 | 66,200.00 | 63,600.00 | 64,100.00 | 64,100.00 | 198,682 |
| 2026-09-10 | 66,600.00 | 67,800.00 | 65,400.00 | 66,600.00 | 66,600.00 | 125,436 |
| 2026-09-09 | 64,800.00 | 68,300.00 | 64,400.00 | 68,100.00 | 68,100.00 | 117,729 |
| 2026-09-08 | 66,300.00 | 67,300.00 | 64,300.00 | 64,400.00 | 64,400.00 | 118,141 |
| 2026-09-07 | 65,600.00 | 67,200.00 | 64,700.00 | 65,900.00 | 65,900.00 | 119,126 |
| 2026-09-04 | 63,500.00 | 64,500.00 | 62,600.00 | 63,300.00 | 63,300.00 | 102,014 |
| 2026-09-03 | 65,200.00 | 66,500.00 | 61,800.00 | 62,800.00 | 62,800.00 | 114,396 |
| 2026-09-02 | 67,200.00 | 68,500.00 | 64,000.00 | 64,300.00 | 64,300.00 | 181,150 |
| 2026-09-01 | 69,900.00 | 75,700.00 | 68,100.00 | 69,600.00 | 69,600.00 | 308,786 |
| 2026-08-31 | 66,600.00 | 70,700.00 | 65,200.00 | 70,000.00 | 70,000.00 | 254,290 |
| 2026-08-28 | 66,200.00 | 67,000.00 | 65,000.00 | 66,100.00 | 66,100.00 | 86,694 |
| 2026-08-27 | 64,100.00 | 67,200.00 | 64,100.00 | 66,700.00 | 66,700.00 | 139,345 |
| 2026-08-26 | 64,000.00 | 64,000.00 | 61,800.00 | 63,400.00 | 63,400.00 | 65,095 |
| 2026-08-25 | 63,400.00 | 64,000.00 | 60,700.00 | 63,900.00 | 63,900.00 | 68,763 |
| 2026-08-24 | 61,500.00 | 65,700.00 | 61,500.00 | 64,200.00 | 64,200.00 | 120,662 |
| 2026-08-21 | 61,500.00 | 62,200.00 | 59,400.00 | 60,100.00 | 60,100.00 | 82,071 |
| 2026-08-20 | 64,000.00 | 65,700.00 | 63,100.00 | 63,300.00 | 63,300.00 | 73,784 |
| 2026-08-19 | 62,600.00 | 65,400.00 | 60,100.00 | 63,200.00 | 63,200.00 | 73,951 |
| 2026-08-18 | 67,300.00 | 68,400.00 | 63,900.00 | 64,600.00 | 64,600.00 | 119,417 |
| 2026-08-14 | 67,100.00 | 68,700.00 | 65,200.00 | 68,200.00 | 68,200.00 | 90,161 |
| 2026-08-13 | 67,300.00 | 68,200.00 | 65,900.00 | 66,700.00 | 66,700.00 | 142,748 |
| 2026-08-12 | 65,900.00 | 69,100.00 | 64,100.00 | 66,800.00 | 66,800.00 | 115,305 |
| 2026-08-11 | 66,700.00 | 68,000.00 | 65,400.00 | 65,500.00 | 65,500.00 | 110,355 |
| 2026-08-10 | 63,300.00 | 67,300.00 | 62,100.00 | 66,900.00 | 66,900.00 | 145,303 |
| 2026-08-07 | 63,700.00 | 65,100.00 | 59,400.00 | 62,800.00 | 62,800.00 | 125,408 |
| 2026-08-06 | 60,100.00 | 65,800.00 | 60,100.00 | 62,100.00 | 62,100.00 | 159,710 |
| 2026-08-05 | 59,500.00 | 60,900.00 | 58,500.00 | 60,200.00 | 60,200.00 | 110,904 |
| 2026-08-04 | 55,000.00 | 58,200.00 | 55,000.00 | 57,900.00 | 57,900.00 | 121,162 |
| 2026-08-03 | 51,600.00 | 55,200.00 | 50,600.00 | 53,600.00 | 53,600.00 | 100,615 |
| 2026-07-31 | 49,500.00 | 52,900.00 | 49,300.00 | 52,400.00 | 52,400.00 | 142,726 |
| 2026-07-30 | 44,400.00 | 50,500.00 | 44,400.00 | 47,400.00 | 47,400.00 | 145,439 |
| 2026-07-29 | 52,600.00 | 53,100.00 | 45,000.00 | 47,950.00 | 47,950.00 | 179,567 |
| 2026-07-28 | 55,200.00 | 55,500.00 | 51,000.00 | 52,100.00 | 52,100.00 | 93,420 |
| 2026-07-27 | 58,700.00 | 58,800.00 | 56,000.00 | 57,400.00 | 57,400.00 | 56,191 |
| 2026-07-24 | 58,300.00 | 60,100.00 | 56,800.00 | 57,400.00 | 57,400.00 | 70,103 |
| 2026-07-23 | 55,600.00 | 61,000.00 | 55,600.00 | 60,700.00 | 60,700.00 | 108,940 |
| 2026-07-22 | 56,300.00 | 57,800.00 | 55,500.00 | 55,500.00 | 55,500.00 | 96,453 |
| 2026-07-21 | 53,000.00 | 55,000.00 | 51,700.00 | 54,800.00 | 54,800.00 | 140,667 |
| 2026-07-20 | 57,400.00 | 57,400.00 | 53,300.00 | 53,800.00 | 53,800.00 | 107,361 |
Page 1 of 5 · 243 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.