095340.KQ - ISC Co., Ltd.
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 49,800.00 | 52,300.00 | 48,700.00 | 51,000.00 | 51,000.00 | 488,720 |
| May 30, 2023 | 52,100.00 | 52,500.00 | 49,150.00 | 50,300.00 | 50,300.00 | 700,355 |
| May 26, 2023 | 51,300.00 | 54,000.00 | 50,300.00 | 50,800.00 | 50,800.00 | 1,090,118 |
| May 25, 2023 | 50,800.00 | 52,300.00 | 48,250.00 | 50,200.00 | 50,200.00 | 1,846,227 |
| May 24, 2023 | 45,500.00 | 47,800.00 | 45,000.00 | 47,100.00 | 47,100.00 | 608,815 |
| May 23, 2023 | 46,050.00 | 47,150.00 | 45,100.00 | 45,900.00 | 45,900.00 | 576,463 |
| May 22, 2023 | 46,350.00 | 47,650.00 | 43,350.00 | 46,650.00 | 46,650.00 | 1,520,361 |
| May 19, 2023 | 42,750.00 | 51,200.00 | 42,650.00 | 47,250.00 | 47,250.00 | 3,224,043 |
| May 18, 2023 | 39,300.00 | 42,000.00 | 38,650.00 | 41,550.00 | 41,550.00 | 453,194 |
| May 17, 2023 | 37,250.00 | 39,200.00 | 37,200.00 | 38,950.00 | 38,950.00 | 157,169 |
| May 16, 2023 | 37,450.00 | 38,550.00 | 37,400.00 | 37,800.00 | 37,800.00 | 248,142 |
| May 15, 2023 | 35,950.00 | 37,000.00 | 35,400.00 | 36,650.00 | 36,650.00 | 159,830 |
| May 12, 2023 | 36,400.00 | 36,850.00 | 35,750.00 | 36,350.00 | 36,350.00 | 116,514 |
| May 11, 2023 | 37,600.00 | 37,700.00 | 36,150.00 | 36,300.00 | 36,300.00 | 169,587 |
| May 10, 2023 | 37,750.00 | 38,200.00 | 37,100.00 | 37,200.00 | 37,200.00 | 109,770 |
| May 09, 2023 | 38,700.00 | 38,700.00 | 37,200.00 | 37,850.00 | 37,850.00 | 164,074 |
| May 08, 2023 | 39,500.00 | 40,000.00 | 38,200.00 | 38,700.00 | 38,700.00 | 134,132 |
| May 04, 2023 | 40,050.00 | 40,100.00 | 38,850.00 | 39,300.00 | 39,300.00 | 135,513 |
| May 03, 2023 | 38,600.00 | 40,300.00 | 37,950.00 | 40,050.00 | 40,050.00 | 187,111 |
| May 02, 2023 | 39,500.00 | 39,650.00 | 38,600.00 | 39,000.00 | 39,000.00 | 117,266 |
| Apr 28, 2023 | 39,500.00 | 39,700.00 | 38,700.00 | 39,300.00 | 39,300.00 | 160,057 |
| Apr 27, 2023 | 38,700.00 | 39,400.00 | 38,500.00 | 39,300.00 | 39,300.00 | 130,936 |
| Apr 26, 2023 | 37,400.00 | 39,350.00 | 37,300.00 | 38,650.00 | 38,650.00 | 246,831 |
| Apr 25, 2023 | 37,400.00 | 37,950.00 | 36,500.00 | 37,550.00 | 37,550.00 | 206,254 |
| Apr 24, 2023 | 38,400.00 | 38,500.00 | 37,300.00 | 37,450.00 | 37,450.00 | 98,043 |
| Apr 21, 2023 | 37,500.00 | 39,000.00 | 37,500.00 | 38,400.00 | 38,400.00 | 212,948 |
| Apr 20, 2023 | 38,900.00 | 39,000.00 | 37,600.00 | 37,600.00 | 37,600.00 | 251,374 |
| Apr 19, 2023 | 38,500.00 | 39,450.00 | 38,300.00 | 39,000.00 | 39,000.00 | 137,462 |
| Apr 18, 2023 | 39,700.00 | 39,750.00 | 38,200.00 | 38,500.00 | 38,500.00 | 167,054 |
| Apr 17, 2023 | 39,400.00 | 39,450.00 | 38,650.00 | 39,450.00 | 39,450.00 | 128,307 |
| Apr 14, 2023 | 40,050.00 | 40,300.00 | 38,850.00 | 39,400.00 | 39,400.00 | 150,885 |
| Apr 13, 2023 | 39,500.00 | 40,200.00 | 39,400.00 | 39,750.00 | 39,750.00 | 182,166 |
| Apr 12, 2023 | 40,950.00 | 40,950.00 | 39,600.00 | 40,000.00 | 40,000.00 | 213,744 |
| Apr 11, 2023 | 40,450.00 | 41,450.00 | 39,950.00 | 40,950.00 | 40,950.00 | 320,608 |
| Apr 10, 2023 | 40,450.00 | 41,000.00 | 39,600.00 | 40,250.00 | 40,250.00 | 251,315 |
| Apr 07, 2023 | 38,000.00 | 40,900.00 | 38,000.00 | 40,300.00 | 40,300.00 | 564,870 |
| Apr 06, 2023 | 37,350.00 | 37,950.00 | 37,000.00 | 37,400.00 | 37,400.00 | 224,853 |
| Apr 05, 2023 | 38,200.00 | 38,850.00 | 37,700.00 | 38,050.00 | 38,050.00 | 184,880 |
| Apr 04, 2023 | 39,300.00 | 39,500.00 | 38,050.00 | 38,300.00 | 38,300.00 | 234,472 |
| Apr 03, 2023 | 40,000.00 | 40,000.00 | 38,600.00 | 39,750.00 | 39,750.00 | 394,172 |
| Mar 31, 2023 | 41,250.00 | 42,200.00 | 39,650.00 | 40,000.00 | 40,000.00 | 441,976 |
| Mar 30, 2023 | 38,900.00 | 40,800.00 | 38,250.00 | 40,500.00 | 40,500.00 | 643,430 |
| Mar 29, 2023 | 38,650.00 | 38,950.00 | 37,200.00 | 38,050.00 | 38,050.00 | 275,720 |
| Mar 28, 2023 | 36,550.00 | 38,350.00 | 36,550.00 | 38,200.00 | 38,200.00 | 252,968 |
| Mar 27, 2023 | 37,400.00 | 37,450.00 | 36,500.00 | 37,050.00 | 37,050.00 | 237,752 |
| Mar 24, 2023 | 35,550.00 | 37,800.00 | 35,100.00 | 37,000.00 | 37,000.00 | 598,226 |
| Mar 23, 2023 | 34,150.00 | 35,300.00 | 34,050.00 | 34,800.00 | 34,800.00 | 116,000 |
| Mar 22, 2023 | 34,800.00 | 34,800.00 | 33,850.00 | 34,700.00 | 34,700.00 | 132,246 |
| Mar 21, 2023 | 34,550.00 | 34,850.00 | 34,200.00 | 34,600.00 | 34,600.00 | 110,558 |
| Mar 20, 2023 | 34,500.00 | 35,000.00 | 33,200.00 | 34,550.00 | 34,550.00 | 160,166 |
| Mar 17, 2023 | 34,150.00 | 35,150.00 | 34,000.00 | 34,600.00 | 34,600.00 | 299,910 |
| Mar 16, 2023 | 32,250.00 | 33,850.00 | 31,750.00 | 33,200.00 | 33,200.00 | 165,077 |
| Mar 15, 2023 | 32,750.00 | 32,800.00 | 32,000.00 | 32,450.00 | 32,450.00 | 110,621 |
| Mar 14, 2023 | 33,450.00 | 33,450.00 | 31,750.00 | 32,150.00 | 32,150.00 | 183,183 |
| Mar 13, 2023 | 33,050.00 | 33,850.00 | 32,750.00 | 33,400.00 | 33,400.00 | 139,440 |
| Mar 10, 2023 | 33,050.00 | 33,350.00 | 32,650.00 | 33,150.00 | 33,150.00 | 127,391 |
| Mar 09, 2023 | 33,550.00 | 33,950.00 | 32,850.00 | 33,450.00 | 33,450.00 | 130,274 |
| Mar 08, 2023 | 33,200.00 | 33,200.00 | 32,550.00 | 33,000.00 | 33,000.00 | 190,381 |
| Mar 07, 2023 | 34,200.00 | 34,350.00 | 33,250.00 | 33,350.00 | 33,350.00 | 236,632 |
| Mar 06, 2023 | 33,850.00 | 34,500.00 | 33,450.00 | 34,500.00 | 34,500.00 | 184,566 |
| Mar 03, 2023 | 34,950.00 | 34,950.00 | 33,400.00 | 33,800.00 | 33,800.00 | 312,826 |
| Mar 02, 2023 | 34,750.00 | 35,150.00 | 34,150.00 | 34,750.00 | 34,750.00 | 207,600 |
| Feb 28, 2023 | 36,900.00 | 36,900.00 | 34,150.00 | 34,750.00 | 34,750.00 | 923,591 |
| Feb 27, 2023 | 36,400.00 | 37,450.00 | 36,300.00 | 36,700.00 | 36,700.00 | 122,994 |
| Feb 24, 2023 | 37,650.00 | 38,200.00 | 36,550.00 | 36,850.00 | 36,850.00 | 156,142 |
| Feb 23, 2023 | 36,550.00 | 37,500.00 | 36,350.00 | 37,400.00 | 37,400.00 | 83,268 |
| Feb 22, 2023 | 35,900.00 | 36,750.00 | 35,850.00 | 36,450.00 | 36,450.00 | 98,742 |
| Feb 21, 2023 | 37,500.00 | 37,750.00 | 36,350.00 | 36,700.00 | 36,700.00 | 143,864 |
| Feb 20, 2023 | 38,100.00 | 38,200.00 | 36,750.00 | 37,650.00 | 37,650.00 | 134,621 |
| Feb 17, 2023 | 38,050.00 | 38,500.00 | 37,600.00 | 38,200.00 | 38,200.00 | 98,486 |
| Feb 16, 2023 | 38,100.00 | 38,750.00 | 37,500.00 | 38,550.00 | 38,550.00 | 137,473 |
| Feb 15, 2023 | 38,050.00 | 38,700.00 | 37,150.00 | 37,600.00 | 37,600.00 | 156,021 |
| Feb 14, 2023 | 37,600.00 | 39,250.00 | 37,550.00 | 37,800.00 | 37,800.00 | 238,963 |
| Feb 13, 2023 | 37,850.00 | 37,850.00 | 36,850.00 | 37,550.00 | 37,550.00 | 134,510 |
| Feb 10, 2023 | 36,250.00 | 37,900.00 | 36,150.00 | 37,850.00 | 37,850.00 | 244,964 |
| Feb 09, 2023 | 35,900.00 | 36,700.00 | 35,050.00 | 36,600.00 | 36,600.00 | 127,947 |
| Feb 08, 2023 | 36,250.00 | 36,400.00 | 35,550.00 | 36,250.00 | 36,250.00 | 156,008 |
| Feb 07, 2023 | 35,200.00 | 36,250.00 | 35,000.00 | 35,750.00 | 35,750.00 | 108,893 |
| Feb 06, 2023 | 36,100.00 | 36,100.00 | 35,400.00 | 35,400.00 | 35,400.00 | 90,511 |
| Feb 03, 2023 | 36,200.00 | 36,450.00 | 35,500.00 | 36,400.00 | 36,400.00 | 108,673 |
| Feb 02, 2023 | 36,400.00 | 36,900.00 | 35,950.00 | 36,150.00 | 36,150.00 | 185,705 |
| Feb 01, 2023 | 35,850.00 | 36,550.00 | 35,550.00 | 35,600.00 | 35,600.00 | 104,596 |
| Jan 31, 2023 | 35,500.00 | 36,050.00 | 34,950.00 | 35,650.00 | 35,650.00 | 198,210 |
| Jan 30, 2023 | 36,000.00 | 36,100.00 | 34,950.00 | 36,100.00 | 36,100.00 | 150,324 |
| Jan 27, 2023 | 36,050.00 | 36,450.00 | 35,450.00 | 36,000.00 | 36,000.00 | 105,033 |
| Jan 26, 2023 | 36,650.00 | 36,700.00 | 35,950.00 | 36,050.00 | 36,050.00 | 135,914 |
| Jan 25, 2023 | 36,600.00 | 37,300.00 | 36,000.00 | 36,400.00 | 36,400.00 | 803,760 |
| Jan 20, 2023 | 36,050.00 | 36,550.00 | 35,350.00 | 35,850.00 | 35,850.00 | 140,417 |
| Jan 19, 2023 | 35,800.00 | 36,050.00 | 35,200.00 | 35,950.00 | 35,950.00 | 101,360 |
| Jan 18, 2023 | 35,550.00 | 36,000.00 | 35,200.00 | 35,900.00 | 35,900.00 | 113,023 |
| Jan 17, 2023 | 35,100.00 | 36,200.00 | 34,800.00 | 35,500.00 | 35,500.00 | 186,436 |
| Jan 16, 2023 | 36,100.00 | 36,200.00 | 35,100.00 | 35,400.00 | 35,400.00 | 137,615 |
| Jan 13, 2023 | 35,300.00 | 36,150.00 | 35,100.00 | 35,500.00 | 35,500.00 | 198,223 |
| Jan 12, 2023 | 35,850.00 | 35,900.00 | 34,550.00 | 34,950.00 | 34,950.00 | 215,539 |
| Jan 11, 2023 | 34,300.00 | 35,500.00 | 34,000.00 | 35,400.00 | 35,400.00 | 310,933 |
| Jan 10, 2023 | 34,050.00 | 34,600.00 | 33,500.00 | 33,900.00 | 33,900.00 | 120,503 |
| Jan 09, 2023 | 34,100.00 | 34,450.00 | 33,200.00 | 34,300.00 | 34,300.00 | 214,470 |
| Jan 06, 2023 | 32,500.00 | 34,100.00 | 32,450.00 | 33,700.00 | 33,700.00 | 213,045 |
| Jan 05, 2023 | 33,800.00 | 33,900.00 | 32,350.00 | 32,600.00 | 32,600.00 | 167,311 |
| Jan 04, 2023 | 31,000.00 | 33,900.00 | 31,000.00 | 33,750.00 | 33,750.00 | 258,750 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.