ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 59,200.00 | 61,000.00 | 57,100.00 | 58,500.00 | 58,500.00 | 92,741 |
| 2026-07-15 | 60,200.00 | 62,500.00 | 60,000.00 | 60,900.00 | 60,900.00 | 104,169 |
| 2026-07-14 | 61,100.00 | 61,500.00 | 56,900.00 | 58,800.00 | 58,800.00 | 141,221 |
| 2026-07-13 | 63,700.00 | 67,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | 128,996 |
| 2026-07-10 | 60,500.00 | 64,600.00 | 60,500.00 | 63,100.00 | 63,100.00 | 104,837 |
| 2026-07-09 | 61,000.00 | 63,400.00 | 58,700.00 | 60,000.00 | 60,000.00 | 194,817 |
| 2026-07-08 | 63,100.00 | 64,500.00 | 58,700.00 | 60,200.00 | 60,200.00 | 163,568 |
| 2026-07-07 | 65,700.00 | 66,800.00 | 62,900.00 | 65,000.00 | 65,000.00 | 106,428 |
| 2026-07-06 | 68,100.00 | 68,200.00 | 63,000.00 | 65,300.00 | 65,300.00 | 108,368 |
| 2026-07-03 | 66,900.00 | 68,300.00 | 62,100.00 | 68,200.00 | 68,200.00 | 149,945 |
| 2026-07-02 | 70,600.00 | 70,800.00 | 66,100.00 | 66,900.00 | 66,900.00 | 106,776 |
| 2026-07-01 | 74,300.00 | 75,400.00 | 70,400.00 | 71,500.00 | 71,500.00 | 148,776 |
| 2026-06-30 | 73,400.00 | 73,500.00 | 70,100.00 | 71,500.00 | 71,500.00 | 139,013 |
| 2026-06-29 | 63,800.00 | 73,600.00 | 63,800.00 | 73,200.00 | 73,200.00 | 294,999 |
| 2026-06-26 | 68,300.00 | 69,800.00 | 62,000.00 | 63,700.00 | 63,700.00 | 245,728 |
| 2026-06-25 | 72,000.00 | 73,400.00 | 68,800.00 | 69,400.00 | 69,400.00 | 165,384 |
| 2026-06-24 | 71,000.00 | 74,400.00 | 69,700.00 | 72,200.00 | 72,200.00 | 174,055 |
| 2026-06-23 | 77,500.00 | 80,000.00 | 70,600.00 | 71,000.00 | 71,000.00 | 208,202 |
| 2026-06-22 | 79,900.00 | 81,400.00 | 77,100.00 | 77,900.00 | 77,900.00 | 111,186 |
| 2026-06-19 | 80,400.00 | 83,900.00 | 76,800.00 | 79,600.00 | 79,600.00 | 226,531 |
| 2026-06-18 | 85,900.00 | 85,900.00 | 80,000.00 | 81,100.00 | 81,100.00 | 169,002 |
| 2026-06-17 | 92,000.00 | 92,000.00 | 86,500.00 | 87,100.00 | 87,100.00 | 133,717 |
| 2026-06-16 | 86,400.00 | 88,500.00 | 84,600.00 | 87,600.00 | 87,600.00 | 120,838 |
| 2026-06-15 | 87,900.00 | 88,500.00 | 84,500.00 | 85,300.00 | 85,300.00 | 114,287 |
| 2026-06-12 | 82,600.00 | 86,100.00 | 81,500.00 | 83,300.00 | 83,300.00 | 180,463 |
| 2026-06-11 | 75,700.00 | 79,200.00 | 73,400.00 | 79,200.00 | 79,200.00 | 239,790 |
| 2026-06-10 | 78,100.00 | 81,300.00 | 76,300.00 | 79,200.00 | 79,200.00 | 169,085 |
| 2026-06-09 | 78,500.00 | 81,500.00 | 76,800.00 | 80,400.00 | 80,400.00 | 141,934 |
| 2026-06-08 | 77,300.00 | 80,300.00 | 76,700.00 | 77,700.00 | 77,700.00 | 185,030 |
| 2026-06-05 | 89,300.00 | 89,900.00 | 82,700.00 | 85,500.00 | 85,500.00 | 156,914 |
| 2026-06-04 | 90,000.00 | 93,000.00 | 87,000.00 | 89,300.00 | 89,300.00 | 170,902 |
| 2026-06-02 | 92,200.00 | 96,000.00 | 88,800.00 | 89,000.00 | 89,000.00 | 245,783 |
| 2026-06-01 | 93,500.00 | 95,500.00 | 91,200.00 | 93,600.00 | 93,600.00 | 195,394 |
| 2026-05-29 | 99,000.00 | 99,100.00 | 93,800.00 | 96,300.00 | 96,300.00 | 229,935 |
| 2026-05-28 | 99,400.00 | 101,700.00 | 93,800.00 | 98,900.00 | 98,900.00 | 325,135 |
| 2026-05-27 | 100,100.00 | 102,200.00 | 95,100.00 | 95,600.00 | 95,600.00 | 244,354 |
| 2026-05-26 | 106,100.00 | 106,200.00 | 99,500.00 | 100,100.00 | 100,100.00 | 200,111 |
| 2026-05-22 | 100,600.00 | 106,000.00 | 99,100.00 | 102,500.00 | 102,500.00 | 241,913 |
| 2026-05-21 | 94,500.00 | 97,400.00 | 92,900.00 | 96,500.00 | 96,500.00 | 189,845 |
| 2026-05-20 | 93,700.00 | 95,600.00 | 89,700.00 | 91,300.00 | 91,300.00 | 210,151 |
| 2026-05-19 | 99,400.00 | 100,300.00 | 93,200.00 | 95,100.00 | 95,100.00 | 228,483 |
| 2026-05-18 | 99,900.00 | 100,000.00 | 94,000.00 | 99,600.00 | 99,600.00 | 223,876 |
| 2026-05-15 | 110,500.00 | 111,900.00 | 99,000.00 | 101,600.00 | 101,600.00 | 331,274 |
| 2026-05-14 | 110,600.00 | 111,600.00 | 103,500.00 | 108,800.00 | 108,800.00 | 299,160 |
| 2026-05-13 | 102,400.00 | 109,300.00 | 100,900.00 | 106,500.00 | 106,500.00 | 248,752 |
| 2026-05-12 | 111,000.00 | 111,000.00 | 100,100.00 | 103,600.00 | 103,600.00 | 417,598 |
| 2026-05-11 | 113,500.00 | 113,500.00 | 109,000.00 | 110,300.00 | 110,300.00 | 317,955 |
| 2026-05-08 | 117,700.00 | 118,600.00 | 113,000.00 | 115,000.00 | 115,000.00 | 220,161 |
| 2026-05-07 | 120,900.00 | 121,400.00 | 116,300.00 | 117,700.00 | 117,700.00 | 259,454 |
| 2026-05-06 | 123,000.00 | 123,100.00 | 118,300.00 | 121,800.00 | 121,800.00 | 364,146 |
| 2026-05-04 | 124,800.00 | 128,300.00 | 122,800.00 | 123,600.00 | 123,600.00 | 326,787 |
| 2026-04-30 | 124,800.00 | 125,600.00 | 120,600.00 | 121,500.00 | 121,500.00 | 325,714 |
| 2026-04-29 | 123,000.00 | 127,800.00 | 122,600.00 | 125,900.00 | 125,900.00 | 343,762 |
| 2026-04-28 | 125,500.00 | 128,700.00 | 122,600.00 | 123,500.00 | 123,500.00 | 476,087 |
| 2026-04-27 | 122,600.00 | 122,700.00 | 118,200.00 | 121,800.00 | 121,800.00 | 303,476 |
| 2026-04-24 | 123,000.00 | 125,500.00 | 116,200.00 | 121,600.00 | 121,600.00 | 455,778 |
| 2026-04-23 | 129,300.00 | 131,800.00 | 117,100.00 | 120,500.00 | 120,500.00 | 674,324 |
| 2026-04-22 | 130,100.00 | 130,750.00 | 123,000.00 | 130,100.00 | 130,100.00 | 752,305 |
| 2026-04-21 | 117,000.00 | 128,000.00 | 114,000.00 | 127,000.00 | 127,000.00 | 1,542,395 |
| 2026-04-20 | 112,000.00 | 115,500.00 | 109,950.00 | 111,600.00 | 111,600.00 | 447,887 |
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.