UK markets closed

ISC Co., Ltd. (095340.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
71,100.00+300.00 (+0.42%)
At close: 03:32PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202470,900.0071,100.0066,900.0071,100.0071,100.00556,372
13 Jun 202472,500.0072,500.0070,800.0070,800.0070,800.00225,016
12 Jun 202471,000.0071,800.0070,700.0071,500.0071,500.00115,683
11 Jun 202472,100.0073,000.0070,200.0070,300.0070,300.00223,270
10 Jun 202471,500.0072,700.0071,000.0072,300.0072,300.0076,503
07 Jun 202472,200.0073,900.0072,000.0072,000.0072,000.00140,098
05 Jun 202472,800.0073,200.0071,700.0072,100.0072,100.00120,214
04 Jun 202475,100.0075,400.0072,100.0072,100.0072,100.00156,490
03 Jun 202476,000.0076,100.0074,600.0075,100.0075,100.0085,769
31 May 202473,600.0076,200.0073,100.0076,000.0076,000.00150,999
30 May 202474,500.0075,700.0073,300.0073,500.0073,500.00147,075
29 May 202476,600.0077,000.0074,300.0076,400.0076,400.00174,930
28 May 202476,800.0077,400.0075,600.0075,800.0075,800.00183,874
27 May 202476,700.0077,500.0075,300.0076,800.0076,800.00152,122
24 May 202479,100.0079,200.0075,600.0076,900.0076,900.00225,500
23 May 202481,400.0082,700.0079,100.0079,900.0079,900.00168,099
22 May 202480,200.0080,300.0078,000.0080,000.0080,000.00142,516
21 May 202481,600.0081,800.0079,600.0080,200.0080,200.00153,082
20 May 202478,400.0080,100.0076,700.0080,000.0080,000.00121,722
17 May 202480,500.0080,500.0077,400.0077,400.0077,400.00134,236
16 May 202479,400.0081,000.0078,600.0079,800.0079,800.00234,214
14 May 202477,500.0079,500.0077,300.0077,900.0077,900.00181,399
13 May 202478,100.0079,400.0077,000.0077,800.0077,800.00136,742
10 May 202479,300.0080,500.0076,500.0077,600.0077,600.00257,915
09 May 202481,300.0081,600.0078,900.0080,100.0080,100.00205,563
08 May 202480,000.0083,100.0079,300.0081,300.0081,300.00310,640
07 May 202482,600.0083,000.0079,300.0080,500.0080,500.00397,638
03 May 202474,500.0080,000.0073,100.0078,900.0078,900.00851,680
02 May 202473,700.0073,700.0072,500.0073,300.0073,300.00376,115
30 Apr 202481,200.0081,400.0073,500.0074,100.0074,100.00731,442
29 Apr 202481,300.0082,800.0078,600.0081,100.0081,100.00176,552
26 Apr 202479,800.0081,100.0079,500.0080,200.0080,200.00178,272
25 Apr 202478,000.0081,500.0077,400.0078,200.0078,200.00198,105
24 Apr 202480,000.0080,800.0078,700.0079,700.0079,700.00351,912
23 Apr 202482,100.0082,300.0076,900.0078,000.0078,000.00335,412
22 Apr 202484,200.0084,900.0079,600.0081,100.0081,100.00412,372
19 Apr 202490,600.0090,800.0083,000.0085,600.0085,600.00416,180
18 Apr 202490,000.0092,600.0089,200.0092,300.0092,300.00277,991
17 Apr 202492,600.0094,600.0091,000.0091,300.0091,300.00182,265
16 Apr 202496,600.0097,700.0091,100.0092,300.0092,300.00311,904
15 Apr 202496,500.00101,000.0096,000.0097,000.0097,000.00420,842
12 Apr 202497,600.00101,100.0096,500.0096,700.0096,700.00611,399
11 Apr 202490,500.0098,200.0090,400.0096,300.0096,300.00286,342
09 Apr 202495,600.0097,200.0090,800.0092,200.0092,200.00239,497
08 Apr 2024101,500.00101,500.0093,900.0094,700.0094,700.00340,841
05 Apr 202496,600.00102,600.0096,000.00100,300.00100,300.00450,469
04 Apr 202495,800.00100,800.0095,800.0098,500.0098,500.00514,404
03 Apr 202494,200.0095,800.0092,900.0094,000.0094,000.00304,743
02 Apr 202496,200.00101,000.0095,800.0097,300.0097,300.00510,151
01 Apr 202498,600.0098,900.0094,500.0095,100.0095,100.00315,516
29 Mar 202499,600.00100,500.0094,500.0098,000.0098,000.00387,100
28 Mar 202497,000.00108,000.0096,600.0099,400.0099,400.001,347,894
27 Mar 202493,700.0098,000.0092,200.0097,800.0097,800.00527,618
26 Mar 202489,900.0094,800.0089,100.0094,300.0094,300.00783,258
25 Mar 202487,900.0090,900.0086,900.0088,500.0088,500.00264,850
22 Mar 202487,700.0089,700.0086,500.0087,300.0087,300.00224,877
21 Mar 202490,300.0091,100.0087,600.0087,700.0087,700.00244,105
20 Mar 202493,700.0093,700.0087,800.0089,200.0089,200.00312,896
19 Mar 202489,600.0090,500.0087,000.0090,200.0090,200.00296,922
18 Mar 202489,200.0091,700.0088,700.0091,300.0091,300.00245,064
15 Mar 202486,800.0091,600.0086,400.0090,100.0090,100.00460,650
14 Mar 202490,300.0091,800.0085,200.0088,200.0088,200.00465,585
13 Mar 202498,900.0098,900.0090,000.0090,800.0090,800.00605,342
12 Mar 202493,700.0098,200.0093,700.0097,300.0097,300.00687,087
11 Mar 202491,500.0095,500.0088,900.0093,700.0093,700.00887,009
08 Mar 202481,500.0098,200.0081,400.0095,000.0095,000.002,920,779
07 Mar 202481,000.0081,300.0077,300.0080,200.0080,200.00504,634
06 Mar 202475,000.0079,300.0074,400.0079,000.0079,000.00358,157
05 Mar 202475,400.0078,800.0074,400.0076,000.0076,000.00552,772
04 Mar 202473,000.0075,300.0070,300.0075,000.0075,000.00577,306
29 Feb 202472,100.0073,200.0070,500.0071,900.0071,900.00269,630
28 Feb 202469,800.0071,800.0069,600.0070,400.0070,400.00200,930
27 Feb 202473,000.0073,100.0068,900.0069,900.0069,900.00335,713
26 Feb 202472,600.0074,200.0072,200.0072,900.0072,900.00104,597
23 Feb 202476,500.0077,500.0073,000.0073,300.0073,300.00237,257
22 Feb 202476,200.0076,400.0073,700.0075,000.0075,000.00286,672
21 Feb 202473,600.0074,800.0072,900.0073,200.0073,200.00127,475
20 Feb 202474,500.0075,300.0073,600.0074,500.0074,500.00119,902
19 Feb 202474,000.0075,200.0072,900.0074,900.0074,900.00160,015
16 Feb 202477,100.0077,100.0073,500.0075,000.0075,000.00190,483
15 Feb 202477,400.0079,300.0075,300.0076,400.0076,400.00549,247
14 Feb 202471,100.0075,300.0070,900.0074,500.0074,500.00272,340
13 Feb 202472,500.0073,500.0068,500.0072,800.0072,800.00618,756
08 Feb 202472,400.0073,500.0070,800.0071,100.0071,100.00445,373
07 Feb 202478,800.0078,800.0070,500.0071,900.0071,900.00724,845
06 Feb 202476,000.0080,500.0072,500.0080,100.0080,100.00338,493
05 Feb 202475,500.0076,500.0073,200.0074,600.0074,600.00154,493
02 Feb 202473,700.0077,400.0072,500.0075,000.0075,000.00237,455
01 Feb 202476,000.0077,400.0070,600.0071,600.0071,600.00402,315
31 Jan 202478,400.0080,100.0076,500.0077,000.0077,000.00223,456
30 Jan 202482,000.0082,100.0079,500.0081,000.0081,000.00151,662
29 Jan 202482,100.0083,900.0080,300.0081,500.0081,500.00178,697
26 Jan 202485,000.0085,000.0081,600.0082,500.0082,500.00295,849
25 Jan 202487,200.0090,000.0085,900.0087,300.0087,300.00372,416
24 Jan 202483,500.0087,400.0081,700.0086,800.0086,800.00242,052
23 Jan 202489,500.0089,500.0082,500.0083,400.0083,400.00408,437
22 Jan 202486,500.0090,600.0085,000.0089,200.0089,200.00598,819
19 Jan 202483,000.0085,600.0082,300.0084,100.0084,100.00323,972
18 Jan 202478,400.0081,200.0077,900.0081,100.0081,100.00163,898
17 Jan 202477,800.0079,200.0077,000.0077,400.0077,400.00171,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...