ISC Co., Ltd. (095340.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 66,500.00 | 66,600.00 | 64,300.00 | 65,000.00 | 65,000.00 | 263,838 |
| 20 Jun 2024 | 68,500.00 | 68,500.00 | 66,400.00 | 66,800.00 | 66,800.00 | 173,848 |
| 19 Jun 2024 | 68,000.00 | 69,700.00 | 66,400.00 | 68,100.00 | 68,100.00 | 294,208 |
| 18 Jun 2024 | 69,400.00 | 69,700.00 | 67,000.00 | 68,200.00 | 68,200.00 | 222,472 |
| 17 Jun 2024 | 70,500.00 | 70,500.00 | 68,500.00 | 68,600.00 | 68,600.00 | 151,294 |
| 14 Jun 2024 | 70,900.00 | 71,100.00 | 66,900.00 | 71,100.00 | 71,100.00 | 556,372 |
| 13 Jun 2024 | 72,500.00 | 72,500.00 | 70,800.00 | 70,800.00 | 70,800.00 | 225,016 |
| 12 Jun 2024 | 71,000.00 | 71,800.00 | 70,700.00 | 71,500.00 | 71,500.00 | 115,683 |
| 11 Jun 2024 | 72,100.00 | 73,000.00 | 70,200.00 | 70,300.00 | 70,300.00 | 223,270 |
| 10 Jun 2024 | 71,500.00 | 72,700.00 | 71,000.00 | 72,300.00 | 72,300.00 | 76,503 |
| 07 Jun 2024 | 72,200.00 | 73,900.00 | 72,000.00 | 72,000.00 | 72,000.00 | 140,098 |
| 05 Jun 2024 | 72,800.00 | 73,200.00 | 71,700.00 | 72,100.00 | 72,100.00 | 120,214 |
| 04 Jun 2024 | 75,100.00 | 75,400.00 | 72,100.00 | 72,100.00 | 72,100.00 | 156,490 |
| 03 Jun 2024 | 76,000.00 | 76,100.00 | 74,600.00 | 75,100.00 | 75,100.00 | 85,769 |
| 31 May 2024 | 73,600.00 | 76,200.00 | 73,100.00 | 76,000.00 | 76,000.00 | 150,999 |
| 30 May 2024 | 74,500.00 | 75,700.00 | 73,300.00 | 73,500.00 | 73,500.00 | 147,075 |
| 29 May 2024 | 76,600.00 | 77,000.00 | 74,300.00 | 76,400.00 | 76,400.00 | 174,930 |
| 28 May 2024 | 76,800.00 | 77,400.00 | 75,600.00 | 75,800.00 | 75,800.00 | 183,874 |
| 27 May 2024 | 76,700.00 | 77,500.00 | 75,300.00 | 76,800.00 | 76,800.00 | 152,122 |
| 24 May 2024 | 79,100.00 | 79,200.00 | 75,600.00 | 76,900.00 | 76,900.00 | 225,500 |
| 23 May 2024 | 81,400.00 | 82,700.00 | 79,100.00 | 79,900.00 | 79,900.00 | 168,099 |
| 22 May 2024 | 80,200.00 | 80,300.00 | 78,000.00 | 80,000.00 | 80,000.00 | 142,516 |
| 21 May 2024 | 81,600.00 | 81,800.00 | 79,600.00 | 80,200.00 | 80,200.00 | 153,082 |
| 20 May 2024 | 78,400.00 | 80,100.00 | 76,700.00 | 80,000.00 | 80,000.00 | 121,722 |
| 17 May 2024 | 80,500.00 | 80,500.00 | 77,400.00 | 77,400.00 | 77,400.00 | 134,236 |
| 16 May 2024 | 79,400.00 | 81,000.00 | 78,600.00 | 79,800.00 | 79,800.00 | 234,214 |
| 14 May 2024 | 77,500.00 | 79,500.00 | 77,300.00 | 77,900.00 | 77,900.00 | 181,399 |
| 13 May 2024 | 78,100.00 | 79,400.00 | 77,000.00 | 77,800.00 | 77,800.00 | 136,742 |
| 10 May 2024 | 79,300.00 | 80,500.00 | 76,500.00 | 77,600.00 | 77,600.00 | 257,915 |
| 09 May 2024 | 81,300.00 | 81,600.00 | 78,900.00 | 80,100.00 | 80,100.00 | 205,563 |
| 08 May 2024 | 80,000.00 | 83,100.00 | 79,300.00 | 81,300.00 | 81,300.00 | 310,640 |
| 07 May 2024 | 82,600.00 | 83,000.00 | 79,300.00 | 80,500.00 | 80,500.00 | 397,638 |
| 03 May 2024 | 74,500.00 | 80,000.00 | 73,100.00 | 78,900.00 | 78,900.00 | 851,680 |
| 02 May 2024 | 73,700.00 | 73,700.00 | 72,500.00 | 73,300.00 | 73,300.00 | 376,115 |
| 30 Apr 2024 | 81,200.00 | 81,400.00 | 73,500.00 | 74,100.00 | 74,100.00 | 731,442 |
| 29 Apr 2024 | 81,300.00 | 82,800.00 | 78,600.00 | 81,100.00 | 81,100.00 | 176,552 |
| 26 Apr 2024 | 79,800.00 | 81,100.00 | 79,500.00 | 80,200.00 | 80,200.00 | 178,272 |
| 25 Apr 2024 | 78,000.00 | 81,500.00 | 77,400.00 | 78,200.00 | 78,200.00 | 198,105 |
| 24 Apr 2024 | 80,000.00 | 80,800.00 | 78,700.00 | 79,700.00 | 79,700.00 | 351,912 |
| 23 Apr 2024 | 82,100.00 | 82,300.00 | 76,900.00 | 78,000.00 | 78,000.00 | 335,412 |
| 22 Apr 2024 | 84,200.00 | 84,900.00 | 79,600.00 | 81,100.00 | 81,100.00 | 412,372 |
| 19 Apr 2024 | 90,600.00 | 90,800.00 | 83,000.00 | 85,600.00 | 85,600.00 | 416,180 |
| 18 Apr 2024 | 90,000.00 | 92,600.00 | 89,200.00 | 92,300.00 | 92,300.00 | 277,991 |
| 17 Apr 2024 | 92,600.00 | 94,600.00 | 91,000.00 | 91,300.00 | 91,300.00 | 182,265 |
| 16 Apr 2024 | 96,600.00 | 97,700.00 | 91,100.00 | 92,300.00 | 92,300.00 | 311,904 |
| 15 Apr 2024 | 96,500.00 | 101,000.00 | 96,000.00 | 97,000.00 | 97,000.00 | 420,842 |
| 12 Apr 2024 | 97,600.00 | 101,100.00 | 96,500.00 | 96,700.00 | 96,700.00 | 611,399 |
| 11 Apr 2024 | 90,500.00 | 98,200.00 | 90,400.00 | 96,300.00 | 96,300.00 | 286,342 |
| 09 Apr 2024 | 95,600.00 | 97,200.00 | 90,800.00 | 92,200.00 | 92,200.00 | 239,497 |
| 08 Apr 2024 | 101,500.00 | 101,500.00 | 93,900.00 | 94,700.00 | 94,700.00 | 340,841 |
| 05 Apr 2024 | 96,600.00 | 102,600.00 | 96,000.00 | 100,300.00 | 100,300.00 | 450,469 |
| 04 Apr 2024 | 95,800.00 | 100,800.00 | 95,800.00 | 98,500.00 | 98,500.00 | 514,404 |
| 03 Apr 2024 | 94,200.00 | 95,800.00 | 92,900.00 | 94,000.00 | 94,000.00 | 304,743 |
| 02 Apr 2024 | 96,200.00 | 101,000.00 | 95,800.00 | 97,300.00 | 97,300.00 | 510,151 |
| 01 Apr 2024 | 98,600.00 | 98,900.00 | 94,500.00 | 95,100.00 | 95,100.00 | 315,516 |
| 29 Mar 2024 | 99,600.00 | 100,500.00 | 94,500.00 | 98,000.00 | 98,000.00 | 387,100 |
| 28 Mar 2024 | 97,000.00 | 108,000.00 | 96,600.00 | 99,400.00 | 99,400.00 | 1,347,894 |
| 27 Mar 2024 | 93,700.00 | 98,000.00 | 92,200.00 | 97,800.00 | 97,800.00 | 527,618 |
| 26 Mar 2024 | 89,900.00 | 94,800.00 | 89,100.00 | 94,300.00 | 94,300.00 | 783,258 |
| 25 Mar 2024 | 87,900.00 | 90,900.00 | 86,900.00 | 88,500.00 | 88,500.00 | 264,850 |
| 22 Mar 2024 | 87,700.00 | 89,700.00 | 86,500.00 | 87,300.00 | 87,300.00 | 224,877 |
| 21 Mar 2024 | 90,300.00 | 91,100.00 | 87,600.00 | 87,700.00 | 87,700.00 | 244,105 |
| 20 Mar 2024 | 93,700.00 | 93,700.00 | 87,800.00 | 89,200.00 | 89,200.00 | 312,896 |
| 19 Mar 2024 | 89,600.00 | 90,500.00 | 87,000.00 | 90,200.00 | 90,200.00 | 296,922 |
| 18 Mar 2024 | 89,200.00 | 91,700.00 | 88,700.00 | 91,300.00 | 91,300.00 | 245,064 |
| 15 Mar 2024 | 86,800.00 | 91,600.00 | 86,400.00 | 90,100.00 | 90,100.00 | 460,650 |
| 14 Mar 2024 | 90,300.00 | 91,800.00 | 85,200.00 | 88,200.00 | 88,200.00 | 465,585 |
| 13 Mar 2024 | 98,900.00 | 98,900.00 | 90,000.00 | 90,800.00 | 90,800.00 | 605,342 |
| 12 Mar 2024 | 93,700.00 | 98,200.00 | 93,700.00 | 97,300.00 | 97,300.00 | 687,087 |
| 11 Mar 2024 | 91,500.00 | 95,500.00 | 88,900.00 | 93,700.00 | 93,700.00 | 887,009 |
| 08 Mar 2024 | 81,500.00 | 98,200.00 | 81,400.00 | 95,000.00 | 95,000.00 | 2,920,779 |
| 07 Mar 2024 | 81,000.00 | 81,300.00 | 77,300.00 | 80,200.00 | 80,200.00 | 504,634 |
| 06 Mar 2024 | 75,000.00 | 79,300.00 | 74,400.00 | 79,000.00 | 79,000.00 | 358,157 |
| 05 Mar 2024 | 75,400.00 | 78,800.00 | 74,400.00 | 76,000.00 | 76,000.00 | 552,772 |
| 04 Mar 2024 | 73,000.00 | 75,300.00 | 70,300.00 | 75,000.00 | 75,000.00 | 577,306 |
| 29 Feb 2024 | 72,100.00 | 73,200.00 | 70,500.00 | 71,900.00 | 71,900.00 | 269,630 |
| 28 Feb 2024 | 69,800.00 | 71,800.00 | 69,600.00 | 70,400.00 | 70,400.00 | 200,930 |
| 27 Feb 2024 | 73,000.00 | 73,100.00 | 68,900.00 | 69,900.00 | 69,900.00 | 335,713 |
| 26 Feb 2024 | 72,600.00 | 74,200.00 | 72,200.00 | 72,900.00 | 72,900.00 | 104,597 |
| 23 Feb 2024 | 76,500.00 | 77,500.00 | 73,000.00 | 73,300.00 | 73,300.00 | 237,257 |
| 22 Feb 2024 | 76,200.00 | 76,400.00 | 73,700.00 | 75,000.00 | 75,000.00 | 286,672 |
| 21 Feb 2024 | 73,600.00 | 74,800.00 | 72,900.00 | 73,200.00 | 73,200.00 | 127,475 |
| 20 Feb 2024 | 74,500.00 | 75,300.00 | 73,600.00 | 74,500.00 | 74,500.00 | 119,902 |
| 19 Feb 2024 | 74,000.00 | 75,200.00 | 72,900.00 | 74,900.00 | 74,900.00 | 160,015 |
| 16 Feb 2024 | 77,100.00 | 77,100.00 | 73,500.00 | 75,000.00 | 75,000.00 | 190,483 |
| 15 Feb 2024 | 77,400.00 | 79,300.00 | 75,300.00 | 76,400.00 | 76,400.00 | 549,247 |
| 14 Feb 2024 | 71,100.00 | 75,300.00 | 70,900.00 | 74,500.00 | 74,500.00 | 272,340 |
| 13 Feb 2024 | 72,500.00 | 73,500.00 | 68,500.00 | 72,800.00 | 72,800.00 | 618,756 |
| 08 Feb 2024 | 72,400.00 | 73,500.00 | 70,800.00 | 71,100.00 | 71,100.00 | 445,373 |
| 07 Feb 2024 | 78,800.00 | 78,800.00 | 70,500.00 | 71,900.00 | 71,900.00 | 724,845 |
| 06 Feb 2024 | 76,000.00 | 80,500.00 | 72,500.00 | 80,100.00 | 80,100.00 | 338,493 |
| 05 Feb 2024 | 75,500.00 | 76,500.00 | 73,200.00 | 74,600.00 | 74,600.00 | 154,493 |
| 02 Feb 2024 | 73,700.00 | 77,400.00 | 72,500.00 | 75,000.00 | 75,000.00 | 237,455 |
| 01 Feb 2024 | 76,000.00 | 77,400.00 | 70,600.00 | 71,600.00 | 71,600.00 | 402,315 |
| 31 Jan 2024 | 78,400.00 | 80,100.00 | 76,500.00 | 77,000.00 | 77,000.00 | 223,456 |
| 30 Jan 2024 | 82,000.00 | 82,100.00 | 79,500.00 | 81,000.00 | 81,000.00 | 151,662 |
| 29 Jan 2024 | 82,100.00 | 83,900.00 | 80,300.00 | 81,500.00 | 81,500.00 | 178,697 |
| 26 Jan 2024 | 85,000.00 | 85,000.00 | 81,600.00 | 82,500.00 | 82,500.00 | 295,849 |
| 25 Jan 2024 | 87,200.00 | 90,000.00 | 85,900.00 | 87,300.00 | 87,300.00 | 372,416 |
| 24 Jan 2024 | 83,500.00 | 87,400.00 | 81,700.00 | 86,800.00 | 86,800.00 | 242,052 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.