ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 57,300.00 | 61,000.00 | 56,300.00 | 57,500.00 | 57,500.00 | 546,794 |
| 2025-10-22 | 58,200.00 | 60,500.00 | 55,200.00 | 57,700.00 | 57,700.00 | 1,078,886 |
| 2025-10-21 | 55,000.00 | 58,400.00 | 54,300.00 | 55,700.00 | 55,700.00 | 628,362 |
| 2025-10-20 | 54,800.00 | 56,400.00 | 53,200.00 | 55,600.00 | 55,600.00 | 402,314 |
| 2025-10-17 | 55,500.00 | 57,000.00 | 54,300.00 | 55,000.00 | 55,000.00 | 729,710 |
| 2025-10-16 | 50,800.00 | 56,300.00 | 50,500.00 | 55,500.00 | 55,500.00 | 926,967 |
| 2025-10-15 | 51,100.00 | 51,500.00 | 49,850.00 | 51,300.00 | 51,300.00 | 283,820 |
| 2025-10-14 | 49,200.00 | 52,700.00 | 48,800.00 | 51,200.00 | 51,200.00 | 851,934 |
| 2025-10-13 | 47,150.00 | 49,450.00 | 46,750.00 | 49,150.00 | 49,150.00 | 260,858 |
| 2025-10-10 | 47,800.00 | 48,550.00 | 46,600.00 | 48,000.00 | 48,000.00 | 193,294 |
| 2025-10-02 | 47,150.00 | 47,600.00 | 46,800.00 | 47,150.00 | 47,150.00 | 180,850 |
| 2025-10-01 | 46,700.00 | 47,200.00 | 46,300.00 | 46,650.00 | 46,650.00 | 109,252 |
| 2025-09-30 | 47,000.00 | 47,150.00 | 46,350.00 | 46,450.00 | 46,450.00 | 123,673 |
| 2025-09-29 | 48,750.00 | 49,000.00 | 46,750.00 | 46,750.00 | 46,750.00 | 206,476 |
| 2025-09-26 | 48,800.00 | 48,850.00 | 46,500.00 | 47,050.00 | 47,050.00 | 311,715 |
| 2025-09-25 | 50,400.00 | 50,800.00 | 48,800.00 | 49,400.00 | 49,400.00 | 325,577 |
| 2025-09-24 | 51,600.00 | 51,700.00 | 48,800.00 | 49,400.00 | 49,400.00 | 441,621 |
| 2025-09-23 | 45,650.00 | 52,000.00 | 45,400.00 | 51,200.00 | 51,200.00 | 1,444,673 |
| 2025-09-22 | 45,800.00 | 46,750.00 | 45,350.00 | 45,600.00 | 45,600.00 | 176,002 |
| 2025-09-19 | 46,550.00 | 46,550.00 | 45,650.00 | 45,900.00 | 45,900.00 | 132,841 |
| 2025-09-18 | 46,350.00 | 46,800.00 | 45,500.00 | 46,800.00 | 46,800.00 | 216,293 |
| 2025-09-17 | 46,200.00 | 47,050.00 | 45,500.00 | 46,400.00 | 46,400.00 | 352,693 |
| 2025-09-16 | 46,000.00 | 46,950.00 | 45,150.00 | 45,450.00 | 45,450.00 | 226,292 |
| 2025-09-15 | 46,350.00 | 46,450.00 | 45,300.00 | 45,300.00 | 45,300.00 | 156,575 |
| 2025-09-12 | 45,600.00 | 46,400.00 | 45,350.00 | 45,650.00 | 45,650.00 | 203,712 |
| 2025-09-11 | 45,250.00 | 45,400.00 | 44,600.00 | 45,300.00 | 45,300.00 | 172,693 |
| 2025-09-10 | 44,650.00 | 45,150.00 | 44,050.00 | 45,050.00 | 45,050.00 | 174,323 |
| 2025-09-09 | 45,400.00 | 45,600.00 | 44,500.00 | 44,950.00 | 44,950.00 | 158,487 |
| 2025-09-08 | 43,950.00 | 45,200.00 | 43,650.00 | 44,300.00 | 44,300.00 | 188,144 |
| 2025-09-05 | 44,650.00 | 44,650.00 | 43,750.00 | 44,200.00 | 44,200.00 | 131,811 |
| 2025-09-04 | 45,500.00 | 45,500.00 | 44,150.00 | 44,700.00 | 44,700.00 | 186,064 |
| 2025-09-03 | 44,150.00 | 44,500.00 | 43,500.00 | 44,200.00 | 44,200.00 | 135,092 |
| 2025-09-02 | 44,200.00 | 44,200.00 | 43,000.00 | 43,500.00 | 43,500.00 | 689,080 |
| 2025-09-01 | 44,400.00 | 44,800.00 | 43,200.00 | 43,700.00 | 43,700.00 | 141,115 |
| 2025-08-29 | 46,050.00 | 46,300.00 | 44,600.00 | 44,650.00 | 44,650.00 | 263,531 |
| 2025-08-28 | 47,200.00 | 47,400.00 | 45,500.00 | 46,350.00 | 46,350.00 | 209,235 |
| 2025-08-27 | 48,600.00 | 48,600.00 | 47,300.00 | 47,450.00 | 47,450.00 | 142,741 |
| 2025-08-26 | 47,250.00 | 49,250.00 | 47,000.00 | 48,050.00 | 48,050.00 | 365,733 |
| 2025-08-25 | 47,400.00 | 47,700.00 | 46,950.00 | 47,050.00 | 47,050.00 | 143,958 |
| 2025-08-22 | 47,650.00 | 48,300.00 | 46,700.00 | 46,750.00 | 46,750.00 | 191,502 |
| 2025-08-21 | 46,000.00 | 49,150.00 | 45,800.00 | 48,100.00 | 48,100.00 | 427,178 |
| 2025-08-20 | 45,000.00 | 46,600.00 | 44,650.00 | 45,850.00 | 45,850.00 | 192,119 |
| 2025-08-19 | 47,550.00 | 47,750.00 | 45,750.00 | 46,100.00 | 46,100.00 | 226,135 |
| 2025-08-18 | 47,950.00 | 48,000.00 | 46,550.00 | 47,200.00 | 47,200.00 | 209,750 |
| 2025-08-14 | 49,000.00 | 50,300.00 | 48,050.00 | 48,600.00 | 48,600.00 | 358,245 |
| 2025-08-13 | 49,850.00 | 49,850.00 | 47,550.00 | 48,000.00 | 48,000.00 | 277,521 |
| 2025-08-12 | 50,100.00 | 51,000.00 | 48,650.00 | 48,950.00 | 48,950.00 | 305,935 |
| 2025-08-11 | 50,200.00 | 51,700.00 | 49,650.00 | 49,750.00 | 49,750.00 | 566,094 |
| 2025-08-08 | 52,100.00 | 52,200.00 | 49,050.00 | 49,250.00 | 49,250.00 | 500,135 |
| 2025-08-07 | 50,400.00 | 50,700.00 | 49,450.00 | 49,900.00 | 49,900.00 | 407,779 |
| 2025-08-06 | 47,050.00 | 51,900.00 | 46,650.00 | 51,100.00 | 51,100.00 | 1,971,283 |
| 2025-08-05 | 42,900.00 | 46,850.00 | 42,550.00 | 46,200.00 | 46,200.00 | 637,420 |
| 2025-08-04 | 41,350.00 | 42,500.00 | 40,900.00 | 42,200.00 | 42,200.00 | 119,205 |
| 2025-08-01 | 43,500.00 | 43,500.00 | 41,350.00 | 41,350.00 | 41,350.00 | 306,893 |
| 2025-07-31 | 45,900.00 | 45,950.00 | 43,750.00 | 44,200.00 | 44,200.00 | 233,912 |
| 2025-07-30 | 44,350.00 | 46,200.00 | 44,350.00 | 45,150.00 | 45,150.00 | 316,124 |
| 2025-07-29 | 45,000.00 | 45,150.00 | 43,925.00 | 44,650.00 | 44,650.00 | 138,107 |
| 2025-07-28 | 44,650.00 | 45,900.00 | 44,450.00 | 45,350.00 | 45,350.00 | 213,089 |
| 2025-07-25 | 45,500.00 | 45,750.00 | 44,550.00 | 44,600.00 | 44,600.00 | 197,038 |
| 2025-07-24 | 45,400.00 | 46,650.00 | 45,100.00 | 46,050.00 | 46,050.00 | 294,426 |
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.