ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 105,500.00 | 118,800.00 | 103,300.00 | 111,500.00 | 111,500.00 | 1,426,216 |
| 2026-04-16 | 104,900.00 | 105,500.00 | 102,500.00 | 103,200.00 | 103,200.00 | 249,357 |
| 2026-04-15 | 98,200.00 | 107,200.00 | 98,100.00 | 104,900.00 | 104,900.00 | 733,377 |
| 2026-04-14 | 97,500.00 | 97,600.00 | 95,600.00 | 96,800.00 | 96,800.00 | 157,355 |
| 2026-04-13 | 94,700.00 | 98,600.00 | 94,000.00 | 96,000.00 | 96,000.00 | 174,518 |
| 2026-04-10 | 98,500.00 | 98,700.00 | 95,600.00 | 95,900.00 | 95,900.00 | 194,825 |
| 2026-04-09 | 99,400.00 | 101,300.00 | 97,200.00 | 97,300.00 | 97,300.00 | 262,214 |
| 2026-04-08 | 99,400.00 | 99,600.00 | 96,600.00 | 99,300.00 | 99,300.00 | 247,051 |
| 2026-04-07 | 96,500.00 | 101,000.00 | 93,100.00 | 94,500.00 | 94,500.00 | 403,403 |
| 2026-04-06 | 92,600.00 | 99,100.00 | 92,600.00 | 96,800.00 | 96,800.00 | 461,506 |
| 2026-04-03 | 94,100.00 | 94,800.00 | 89,700.00 | 92,400.00 | 92,400.00 | 172,366 |
| 2026-04-02 | 95,300.00 | 99,300.00 | 90,000.00 | 91,100.00 | 91,100.00 | 456,654 |
| 2026-04-01 | 93,400.00 | 96,000.00 | 92,000.00 | 95,100.00 | 95,100.00 | 213,622 |
| 2026-03-31 | 91,900.00 | 92,600.00 | 88,000.00 | 89,300.00 | 89,300.00 | 291,999 |
| 2026-03-30 | 90,000.00 | 93,300.00 | 89,200.00 | 91,800.00 | 91,800.00 | 178,288 |
| 2026-03-27 | 90,200.00 | 97,700.00 | 89,700.00 | 94,400.00 | 94,400.00 | 329,837 |
| 2026-03-26 | 91,200.00 | 95,900.00 | 91,000.00 | 91,700.00 | 91,700.00 | 318,999 |
| 2026-03-25 | 90,800.00 | 93,500.00 | 90,000.00 | 91,000.00 | 91,000.00 | 180,166 |
| 2026-03-24 | 89,600.00 | 92,000.00 | 86,300.00 | 89,600.00 | 89,600.00 | 208,015 |
| 2026-03-23 | 87,600.00 | 88,300.00 | 84,100.00 | 84,700.00 | 84,700.00 | 243,078 |
| 2026-03-20 | 92,400.00 | 93,000.00 | 90,900.00 | 91,200.00 | 91,200.00 | 161,462 |
| 2026-03-19 | 91,600.00 | 94,000.00 | 91,100.00 | 92,300.00 | 92,300.00 | 168,386 |
| 2026-03-18 | 93,400.00 | 95,400.00 | 92,800.00 | 95,200.00 | 95,200.00 | 191,172 |
| 2026-03-17 | 92,200.00 | 93,300.00 | 90,800.00 | 91,100.00 | 91,100.00 | 181,127 |
| 2026-03-16 | 92,800.00 | 94,000.00 | 87,000.00 | 89,500.00 | 89,500.00 | 365,034 |
| 2026-03-13 | 94,100.00 | 95,000.00 | 92,400.00 | 92,900.00 | 92,900.00 | 331,408 |
| 2026-03-12 | 97,400.00 | 101,200.00 | 96,100.00 | 97,400.00 | 97,400.00 | 213,441 |
| 2026-03-11 | 100,900.00 | 104,800.00 | 95,600.00 | 97,900.00 | 97,900.00 | 314,104 |
| 2026-03-10 | 103,000.00 | 103,000.00 | 96,200.00 | 99,000.00 | 99,000.00 | 285,847 |
| 2026-03-09 | 97,800.00 | 100,400.00 | 91,900.00 | 96,100.00 | 96,100.00 | 378,903 |
| 2026-03-06 | 97,100.00 | 106,500.00 | 97,100.00 | 105,100.00 | 105,100.00 | 507,487 |
| 2026-03-05 | 96,300.00 | 99,500.00 | 94,100.00 | 97,000.00 | 97,000.00 | 483,401 |
| 2026-03-04 | 99,800.00 | 103,500.00 | 84,200.00 | 85,000.00 | 85,000.00 | 831,162 |
| 2026-03-03 | 111,500.00 | 119,000.00 | 105,000.00 | 105,200.00 | 105,200.00 | 856,175 |
| 2026-02-27 | 108,400.00 | 119,200.00 | 107,100.00 | 115,200.00 | 115,200.00 | 1,178,450 |
| 2026-02-26 | 107,500.00 | 112,000.00 | 105,000.00 | 106,800.00 | 106,800.00 | 775,012 |
| 2026-02-25 | 101,900.00 | 112,100.00 | 99,300.00 | 104,100.00 | 104,100.00 | 1,178,996 |
| 2026-02-24 | 98,700.00 | 101,800.00 | 97,300.00 | 97,500.00 | 97,500.00 | 561,563 |
| 2026-02-23 | 99,300.00 | 100,900.00 | 96,000.00 | 96,400.00 | 96,400.00 | 277,312 |
| 2026-02-20 | 100,000.00 | 101,300.00 | 98,000.00 | 98,100.00 | 98,100.00 | 247,041 |
| 2026-02-19 | 99,900.00 | 101,550.00 | 95,500.00 | 100,800.00 | 100,800.00 | 534,771 |
| 2026-02-13 | 99,800.00 | 101,400.00 | 98,300.00 | 99,700.00 | 99,700.00 | 246,904 |
| 2026-02-12 | 99,600.00 | 103,000.00 | 98,000.00 | 102,700.00 | 102,700.00 | 373,450 |
| 2026-02-11 | 100,400.00 | 102,100.00 | 99,000.00 | 99,300.00 | 99,300.00 | 258,281 |
| 2026-02-10 | 105,700.00 | 105,800.00 | 100,000.00 | 100,500.00 | 100,500.00 | 321,204 |
| 2026-02-09 | 105,700.00 | 105,700.00 | 100,600.00 | 102,200.00 | 102,200.00 | 375,243 |
| 2026-02-06 | 99,000.00 | 102,200.00 | 98,100.00 | 100,000.00 | 100,000.00 | 615,179 |
| 2026-02-05 | 118,400.00 | 118,900.00 | 103,900.00 | 105,600.00 | 105,600.00 | 1,297,661 |
| 2026-02-04 | 106,700.00 | 124,500.00 | 105,900.00 | 122,200.00 | 122,200.00 | 1,988,127 |
| 2026-02-03 | 107,300.00 | 111,100.00 | 101,000.00 | 107,500.00 | 107,500.00 | 875,572 |
| 2026-02-02 | 103,100.00 | 112,400.00 | 101,500.00 | 103,600.00 | 103,600.00 | 994,358 |
| 2026-01-30 | 109,400.00 | 113,000.00 | 103,800.00 | 106,400.00 | 106,400.00 | 1,027,830 |
| 2026-01-29 | 105,300.00 | 105,700.00 | 97,700.00 | 104,400.00 | 104,400.00 | 927,003 |
| 2026-01-28 | 105,000.00 | 108,000.00 | 102,800.00 | 106,300.00 | 106,300.00 | 797,969 |
| 2026-01-27 | 96,500.00 | 108,300.00 | 96,000.00 | 104,300.00 | 104,300.00 | 1,309,517 |
| 2026-01-26 | 100,200.00 | 103,800.00 | 97,200.00 | 99,100.00 | 99,100.00 | 1,067,520 |
| 2026-01-23 | 99,700.00 | 100,100.00 | 93,500.00 | 96,600.00 | 96,600.00 | 1,340,568 |
| 2026-01-22 | 93,100.00 | 111,900.00 | 91,300.00 | 102,300.00 | 102,300.00 | 4,886,661 |
| 2026-01-21 | 81,700.00 | 89,200.00 | 78,700.00 | 88,000.00 | 88,000.00 | 2,476,533 |
| 2026-01-20 | 81,400.00 | 89,200.00 | 79,000.00 | 83,500.00 | 83,500.00 | 3,300,813 |
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.