ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 61,000.00 | 78,200.00 | 61,000.00 | 78,200.00 | 78,200.00 | 3,209,438 |
| 2026-01-16 | 61,300.00 | 62,000.00 | 59,700.00 | 60,200.00 | 60,200.00 | 287,245 |
| 2026-01-15 | 60,000.00 | 62,700.00 | 59,400.00 | 62,200.00 | 62,200.00 | 336,594 |
| 2026-01-14 | 61,800.00 | 62,100.00 | 59,000.00 | 59,900.00 | 59,900.00 | 371,215 |
| 2026-01-13 | 60,600.00 | 63,000.00 | 59,000.00 | 62,700.00 | 62,700.00 | 502,754 |
| 2026-01-12 | 57,600.00 | 61,300.00 | 57,100.00 | 59,600.00 | 59,600.00 | 407,370 |
| 2026-01-09 | 58,100.00 | 58,100.00 | 56,500.00 | 57,500.00 | 57,500.00 | 202,721 |
| 2026-01-08 | 58,300.00 | 59,000.00 | 57,100.00 | 57,800.00 | 57,800.00 | 183,633 |
| 2026-01-07 | 61,000.00 | 61,200.00 | 57,600.00 | 58,000.00 | 58,000.00 | 363,760 |
| 2026-01-06 | 62,900.00 | 63,000.00 | 60,000.00 | 60,700.00 | 60,700.00 | 343,077 |
| 2026-01-05 | 58,000.00 | 62,900.00 | 57,900.00 | 62,100.00 | 62,100.00 | 895,860 |
| 2026-01-02 | 59,100.00 | 59,200.00 | 55,800.00 | 56,100.00 | 56,100.00 | 376,921 |
| 2025-12-30 | 58,100.00 | 59,700.00 | 57,500.00 | 59,200.00 | 59,200.00 | 284,669 |
| 2025-12-29 | 55,200.00 | 60,000.00 | 54,700.00 | 59,200.00 | 59,200.00 | 368,946 |
| 2025-12-26 | 56,700.00 | 57,500.00 | 55,900.00 | 56,800.00 | 56,800.00 | 222,318 |
| 2025-12-24 | 56,100.00 | 56,600.00 | 54,900.00 | 55,400.00 | 55,400.00 | 200,376 |
| 2025-12-23 | 57,500.00 | 57,500.00 | 55,400.00 | 55,600.00 | 55,600.00 | 248,068 |
| 2025-12-22 | 56,200.00 | 58,500.00 | 55,000.00 | 57,500.00 | 57,500.00 | 445,460 |
| 2025-12-19 | 55,900.00 | 56,300.00 | 52,300.00 | 54,900.00 | 54,900.00 | 745,892 |
| 2025-12-18 | 56,600.00 | 57,300.00 | 55,500.00 | 55,600.00 | 55,600.00 | 344,371 |
| 2025-12-17 | 60,600.00 | 60,600.00 | 58,000.00 | 58,500.00 | 58,500.00 | 297,545 |
| 2025-12-16 | 63,900.00 | 63,900.00 | 59,200.00 | 60,000.00 | 60,000.00 | 473,281 |
| 2025-12-15 | 63,300.00 | 65,400.00 | 62,200.00 | 62,800.00 | 62,800.00 | 493,324 |
| 2025-12-12 | 65,200.00 | 65,200.00 | 61,800.00 | 62,900.00 | 62,900.00 | 452,726 |
| 2025-12-11 | 67,200.00 | 67,300.00 | 62,700.00 | 63,900.00 | 63,900.00 | 854,684 |
| 2025-12-10 | 67,500.00 | 69,400.00 | 66,100.00 | 66,900.00 | 66,900.00 | 802,736 |
| 2025-12-09 | 58,500.00 | 69,500.00 | 58,000.00 | 68,400.00 | 68,400.00 | 3,125,063 |
| 2025-12-08 | 51,700.00 | 59,800.00 | 51,000.00 | 59,500.00 | 59,500.00 | 1,110,997 |
| 2025-12-05 | 52,000.00 | 52,600.00 | 50,500.00 | 51,500.00 | 51,500.00 | 165,139 |
| 2025-12-04 | 52,000.00 | 52,600.00 | 51,500.00 | 52,000.00 | 52,000.00 | 113,368 |
| 2025-12-03 | 52,500.00 | 52,800.00 | 51,500.00 | 52,400.00 | 52,400.00 | 94,232 |
| 2025-12-02 | 52,200.00 | 53,200.00 | 51,800.00 | 52,500.00 | 52,500.00 | 93,208 |
| 2025-12-01 | 52,700.00 | 53,000.00 | 52,000.00 | 52,600.00 | 52,600.00 | 142,368 |
| 2025-11-28 | 52,200.00 | 52,400.00 | 51,300.00 | 52,000.00 | 52,000.00 | 91,667 |
| 2025-11-27 | 52,200.00 | 52,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | 89,766 |
| 2025-11-26 | 49,550.00 | 51,900.00 | 49,550.00 | 51,800.00 | 51,800.00 | 147,553 |
| 2025-11-25 | 50,600.00 | 51,100.00 | 48,700.00 | 49,000.00 | 49,000.00 | 113,413 |
| 2025-11-24 | 49,550.00 | 49,650.00 | 48,200.00 | 49,550.00 | 49,550.00 | 127,771 |
| 2025-11-21 | 49,350.00 | 49,950.00 | 48,050.00 | 48,600.00 | 48,600.00 | 158,550 |
| 2025-11-20 | 51,800.00 | 52,500.00 | 51,300.00 | 51,300.00 | 51,300.00 | 136,606 |
| 2025-11-19 | 51,900.00 | 52,600.00 | 50,400.00 | 51,400.00 | 51,400.00 | 116,012 |
| 2025-11-18 | 54,300.00 | 55,200.00 | 51,600.00 | 51,800.00 | 51,800.00 | 192,721 |
| 2025-11-17 | 52,700.00 | 53,700.00 | 51,500.00 | 52,900.00 | 52,900.00 | 162,183 |
| 2025-11-14 | 53,900.00 | 54,700.00 | 51,850.00 | 51,900.00 | 51,900.00 | 285,036 |
| 2025-11-13 | 53,100.00 | 56,000.00 | 52,700.00 | 55,600.00 | 55,600.00 | 214,830 |
| 2025-11-12 | 53,900.00 | 54,300.00 | 52,800.00 | 53,600.00 | 53,600.00 | 97,913 |
| 2025-11-11 | 55,400.00 | 56,100.00 | 52,700.00 | 53,100.00 | 53,100.00 | 195,214 |
| 2025-11-10 | 52,900.00 | 55,200.00 | 51,700.00 | 54,600.00 | 54,600.00 | 225,140 |
| 2025-11-07 | 53,100.00 | 54,000.00 | 51,300.00 | 52,500.00 | 52,500.00 | 228,757 |
| 2025-11-06 | 55,800.00 | 58,100.00 | 54,700.00 | 54,900.00 | 54,900.00 | 497,467 |
| 2025-11-05 | 54,600.00 | 55,400.00 | 51,200.00 | 52,800.00 | 52,800.00 | 365,955 |
| 2025-11-04 | 58,200.00 | 58,800.00 | 55,800.00 | 56,000.00 | 56,000.00 | 269,795 |
| 2025-11-03 | 57,300.00 | 57,600.00 | 55,500.00 | 57,200.00 | 57,200.00 | 316,018 |
| 2025-10-31 | 55,500.00 | 56,200.00 | 54,400.00 | 55,400.00 | 55,400.00 | 229,190 |
| 2025-10-30 | 57,000.00 | 57,800.00 | 54,600.00 | 54,700.00 | 54,700.00 | 411,161 |
| 2025-10-29 | 59,700.00 | 59,700.00 | 57,000.00 | 57,900.00 | 57,900.00 | 325,228 |
| 2025-10-28 | 59,000.00 | 59,800.00 | 56,600.00 | 59,400.00 | 59,400.00 | 507,226 |
| 2025-10-27 | 63,900.00 | 64,400.00 | 59,000.00 | 59,500.00 | 59,500.00 | 859,241 |
| 2025-10-24 | 58,500.00 | 61,400.00 | 58,200.00 | 59,700.00 | 59,700.00 | 796,029 |
| 2025-10-23 | 57,300.00 | 61,000.00 | 56,300.00 | 57,500.00 | 57,500.00 | 546,794 |
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.