ISU Specialty Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 47,150.00 | 47,300.00 | 44,700.00 | 45,750.00 | 45,750.00 | 422,439 |
| 2025-07-22 | 46,200.00 | 46,850.00 | 44,450.00 | 44,800.00 | 44,800.00 | 350,641 |
| 2025-07-21 | 46,250.00 | 47,300.00 | 45,700.00 | 46,550.00 | 46,550.00 | 422,751 |
| 2025-07-18 | 42,350.00 | 47,350.00 | 42,100.00 | 45,950.00 | 45,950.00 | 1,876,144 |
| 2025-07-17 | 41,050.00 | 41,600.00 | 40,350.00 | 41,150.00 | 41,150.00 | 139,215 |
| 2025-07-16 | 41,800.00 | 41,900.00 | 40,900.00 | 40,950.00 | 40,950.00 | 102,420 |
| 2025-07-15 | 41,650.00 | 41,850.00 | 40,650.00 | 41,350.00 | 41,350.00 | 182,255 |
| 2025-07-14 | 42,700.00 | 42,700.00 | 41,400.00 | 41,550.00 | 41,550.00 | 162,541 |
| 2025-07-11 | 42,550.00 | 43,600.00 | 42,100.00 | 42,650.00 | 42,650.00 | 242,808 |
| 2025-07-10 | 42,500.00 | 42,750.00 | 41,800.00 | 42,450.00 | 42,450.00 | 164,141 |
| 2025-07-09 | 42,750.00 | 42,950.00 | 41,900.00 | 42,350.00 | 42,350.00 | 106,137 |
| 2025-07-08 | 41,750.00 | 42,800.00 | 41,650.00 | 41,850.00 | 41,850.00 | 124,759 |
| 2025-07-07 | 43,850.00 | 43,900.00 | 41,900.00 | 42,150.00 | 42,150.00 | 144,932 |
| 2025-07-04 | 44,300.00 | 44,350.00 | 43,200.00 | 43,200.00 | 43,200.00 | 192,344 |
| 2025-07-03 | 43,750.00 | 45,450.00 | 43,100.00 | 45,000.00 | 45,000.00 | 411,207 |
| 2025-07-02 | 42,750.00 | 42,900.00 | 41,550.00 | 42,900.00 | 42,900.00 | 164,078 |
| 2025-07-01 | 42,650.00 | 43,950.00 | 42,250.00 | 42,400.00 | 42,400.00 | 223,130 |
| 2025-06-30 | 43,700.00 | 44,650.00 | 42,100.00 | 42,350.00 | 42,350.00 | 220,069 |
| 2025-06-27 | 45,950.00 | 46,150.00 | 43,450.00 | 43,600.00 | 43,600.00 | 311,521 |
| 2025-06-26 | 45,850.00 | 49,700.00 | 44,100.00 | 45,050.00 | 45,050.00 | 1,536,878 |
| 2025-06-25 | 42,700.00 | 42,750.00 | 41,550.00 | 42,450.00 | 42,450.00 | 243,284 |
| 2025-06-24 | 40,250.00 | 43,500.00 | 40,250.00 | 43,000.00 | 43,000.00 | 650,152 |
| 2025-06-23 | 39,900.00 | 40,200.00 | 38,850.00 | 39,550.00 | 39,550.00 | 202,739 |
| 2025-06-20 | 39,550.00 | 41,500.00 | 38,900.00 | 40,800.00 | 40,800.00 | 343,432 |
| 2025-06-19 | 39,300.00 | 39,700.00 | 38,500.00 | 39,450.00 | 39,450.00 | 180,603 |
| 2025-06-18 | 39,000.00 | 40,200.00 | 38,750.00 | 38,900.00 | 38,900.00 | 180,700 |
| 2025-06-17 | 39,150.00 | 40,450.00 | 38,550.00 | 39,350.00 | 39,350.00 | 188,929 |
| 2025-06-16 | 40,400.00 | 40,400.00 | 38,600.00 | 39,150.00 | 39,150.00 | 339,753 |
| 2025-06-13 | 41,350.00 | 41,400.00 | 39,600.00 | 40,550.00 | 40,550.00 | 310,649 |
| 2025-06-12 | 41,750.00 | 43,050.00 | 41,000.00 | 41,750.00 | 41,750.00 | 323,428 |
| 2025-06-11 | 40,200.00 | 42,100.00 | 40,200.00 | 41,400.00 | 41,400.00 | 274,565 |
| 2025-06-10 | 40,750.00 | 41,250.00 | 39,800.00 | 39,950.00 | 39,950.00 | 188,433 |
| 2025-06-09 | 41,300.00 | 41,350.00 | 40,050.00 | 40,750.00 | 40,750.00 | 193,107 |
| 2025-06-05 | 41,450.00 | 42,250.00 | 40,800.00 | 41,500.00 | 41,500.00 | 197,226 |
| 2025-06-04 | 41,300.00 | 43,300.00 | 41,250.00 | 41,400.00 | 41,400.00 | 348,573 |
| 2025-06-02 | 43,000.00 | 43,100.00 | 40,600.00 | 40,750.00 | 40,750.00 | 338,459 |
| 2025-05-30 | 41,450.00 | 41,450.00 | 39,500.00 | 40,500.00 | 40,500.00 | 158,018 |
| 2025-05-29 | 42,750.00 | 42,800.00 | 41,300.00 | 41,950.00 | 41,950.00 | 204,218 |
| 2025-05-28 | 40,550.00 | 42,750.00 | 39,700.00 | 42,350.00 | 42,350.00 | 436,723 |
| 2025-05-27 | 40,300.00 | 40,300.00 | 38,800.00 | 39,950.00 | 39,950.00 | 160,591 |
| 2025-05-26 | 38,050.00 | 41,750.00 | 38,050.00 | 40,200.00 | 40,200.00 | 270,903 |
| 2025-05-23 | 41,400.00 | 41,400.00 | 38,550.00 | 38,650.00 | 38,650.00 | 210,511 |
| 2025-05-22 | 40,600.00 | 41,350.00 | 39,600.00 | 40,800.00 | 40,800.00 | 224,170 |
| 2025-05-21 | 38,300.00 | 41,000.00 | 38,300.00 | 40,250.00 | 40,250.00 | 267,671 |
| 2025-05-20 | 40,000.00 | 40,000.00 | 37,950.00 | 38,050.00 | 38,050.00 | 156,458 |
| 2025-05-19 | 38,200.00 | 40,100.00 | 38,150.00 | 39,450.00 | 39,450.00 | 154,496 |
| 2025-05-16 | 40,850.00 | 41,000.00 | 39,000.00 | 39,150.00 | 39,150.00 | 234,154 |
| 2025-05-15 | 41,500.00 | 42,500.00 | 40,750.00 | 40,800.00 | 40,800.00 | 167,087 |
| 2025-05-14 | 41,550.00 | 41,950.00 | 39,900.00 | 41,550.00 | 41,550.00 | 200,921 |
| 2025-05-13 | 43,050.00 | 43,200.00 | 41,450.00 | 41,550.00 | 41,550.00 | 157,749 |
| 2025-05-12 | 41,750.00 | 42,600.00 | 41,400.00 | 42,600.00 | 42,600.00 | 135,155 |
| 2025-05-09 | 43,000.00 | 43,000.00 | 41,000.00 | 41,600.00 | 41,600.00 | 189,405 |
| 2025-05-08 | 42,000.00 | 42,750.00 | 41,750.00 | 42,500.00 | 42,500.00 | 141,870 |
| 2025-05-07 | 43,450.00 | 43,800.00 | 41,350.00 | 42,100.00 | 42,100.00 | 205,356 |
| 2025-05-02 | 42,450.00 | 43,350.00 | 42,100.00 | 43,350.00 | 43,350.00 | 140,484 |
| 2025-04-30 | 44,700.00 | 44,950.00 | 42,550.00 | 43,050.00 | 43,050.00 | 170,224 |
| 2025-04-29 | 43,400.00 | 45,400.00 | 42,800.00 | 44,750.00 | 44,750.00 | 219,582 |
| 2025-04-28 | 44,750.00 | 45,050.00 | 42,900.00 | 43,550.00 | 43,550.00 | 210,769 |
| 2025-04-25 | 45,250.00 | 46,150.00 | 44,650.00 | 45,100.00 | 45,100.00 | 175,239 |
| 2025-04-24 | 46,500.00 | 46,700.00 | 44,850.00 | 45,200.00 | 45,200.00 | 169,184 |
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.