ISU CHEMICAL CO. LTD. 005950
KRX · South Korea · Process Industries
KRW 11,520.00+200.00 (+1.77%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,520.00 | +1.77% | KRW 11,380.00 | KRW 11,880.00 | KRW 11,290.00 | 370.98K |
| 2026-10-01 | KRW 11,320.00 | +1.80% | KRW 11,220.00 | KRW 11,420.00 | KRW 10,920.00 | 284.97K |
| 2026-09-30 | KRW 11,120.00 | +6.01% | KRW 10,730.00 | KRW 11,450.00 | KRW 10,720.00 | 550.73K |
| 2026-09-29 | KRW 10,490.00 | -3.94% | KRW 10,880.00 | KRW 10,980.00 | KRW 10,340.00 | 320.81K |
| 2026-09-28 | KRW 10,920.00 | +3.21% | KRW 10,680.00 | KRW 11,020.00 | KRW 10,550.00 | 243.63K |
| 2026-09-23 | KRW 10,580.00 | -0.09% | KRW 10,620.00 | KRW 10,760.00 | KRW 10,530.00 | 122.33K |
| 2026-09-22 | KRW 10,590.00 | -0.09% | KRW 10,790.00 | KRW 11,140.00 | KRW 10,580.00 | 250.01K |
| 2026-09-21 | KRW 10,600.00 | -1.58% | KRW 10,910.00 | KRW 10,910.00 | KRW 10,500.00 | 220.14K |
| 2026-09-18 | KRW 10,770.00 | -2.45% | KRW 11,200.00 | KRW 11,250.00 | KRW 10,740.00 | 253.42K |
| 2026-09-17 | KRW 11,040.00 | 0.00% | KRW 11,080.00 | KRW 11,490.00 | KRW 11,030.00 | 188.01K |
| 2026-09-16 | KRW 11,040.00 | -1.95% | KRW 11,310.00 | KRW 11,310.00 | KRW 10,860.00 | 264.12K |
| 2026-09-15 | KRW 11,260.00 | +1.90% | KRW 11,160.00 | KRW 11,560.00 | KRW 11,010.00 | 217.88K |
| 2026-09-14 | KRW 11,050.00 | -2.73% | KRW 11,360.00 | KRW 11,360.00 | KRW 11,010.00 | 242.81K |
| 2026-09-11 | KRW 11,360.00 | -2.32% | KRW 11,450.00 | KRW 11,690.00 | KRW 11,350.00 | 260.37K |
| 2026-09-10 | KRW 11,630.00 | -3.96% | KRW 12,080.00 | KRW 12,170.00 | KRW 11,390.00 | 668.64K |
| 2026-09-09 | KRW 12,110.00 | +1.94% | KRW 11,880.00 | KRW 12,240.00 | KRW 11,750.00 | 437.08K |
| 2026-09-08 | KRW 11,880.00 | +1.37% | KRW 11,900.00 | KRW 12,050.00 | KRW 11,680.00 | 400.62K |
| 2026-09-07 | KRW 11,720.00 | -0.51% | KRW 11,930.00 | KRW 12,200.00 | KRW 11,680.00 | 248.95K |
| 2026-09-04 | KRW 11,780.00 | +5.56% | KRW 11,210.00 | KRW 11,820.00 | KRW 11,160.00 | 427.29K |
| 2026-09-03 | KRW 11,160.00 | -1.24% | KRW 11,500.00 | KRW 11,580.00 | KRW 10,800.00 | 389.34K |
| 2026-09-02 | KRW 11,300.00 | -10.39% | KRW 12,250.00 | KRW 12,370.00 | KRW 11,300.00 | 720.64K |
| 2026-09-01 | KRW 12,610.00 | +3.45% | KRW 12,190.00 | KRW 12,920.00 | KRW 11,960.00 | 600.12K |
| 2026-08-31 | KRW 12,190.00 | +0.58% | KRW 12,000.00 | KRW 12,280.00 | KRW 11,650.00 | 365.22K |
| 2026-08-28 | KRW 12,120.00 | +2.02% | KRW 11,850.00 | KRW 12,260.00 | KRW 11,500.00 | 422.95K |
| 2026-08-27 | KRW 11,880.00 | -1.57% | KRW 12,130.00 | KRW 12,390.00 | KRW 11,730.00 | 551.63K |
| 2026-08-26 | KRW 12,070.00 | +1.77% | KRW 11,820.00 | KRW 12,180.00 | KRW 11,540.00 | 420.11K |
| 2026-08-25 | KRW 11,860.00 | -1.66% | KRW 12,060.00 | KRW 12,060.00 | KRW 11,500.00 | 422.64K |
| 2026-08-24 | KRW 12,060.00 | +1.52% | KRW 12,000.00 | KRW 12,420.00 | KRW 11,600.00 | 507.63K |
| 2026-08-21 | KRW 11,880.00 | -10.27% | KRW 12,970.00 | KRW 13,100.00 | KRW 11,880.00 | 834.01K |
| 2026-08-20 | KRW 13,240.00 | +4.01% | KRW 12,900.00 | KRW 13,540.00 | KRW 12,610.00 | 680.87K |
| 2026-08-19 | KRW 12,730.00 | -6.19% | KRW 13,130.00 | KRW 13,430.00 | KRW 12,590.00 | 692.46K |
| 2026-08-18 | KRW 13,570.00 | -13.29% | KRW 16,650.00 | KRW 16,660.00 | KRW 13,570.00 | 2.33M |
| 2026-08-14 | KRW 15,650.00 | +1.69% | KRW 15,500.00 | KRW 15,900.00 | KRW 14,730.00 | 1.14M |
| 2026-08-13 | KRW 15,390.00 | +6.88% | KRW 14,400.00 | KRW 15,690.00 | KRW 13,980.00 | 1.10M |
| 2026-08-12 | KRW 14,400.00 | -1.10% | KRW 14,560.00 | KRW 14,660.00 | KRW 14,110.00 | 410.81K |
| 2026-08-11 | KRW 14,560.00 | -2.02% | KRW 14,860.00 | KRW 15,300.00 | KRW 14,400.00 | 444.14K |
| 2026-08-10 | KRW 14,860.00 | +3.92% | KRW 14,510.00 | KRW 15,260.00 | KRW 14,300.00 | 687.53K |
| 2026-08-07 | KRW 14,300.00 | +4.38% | KRW 13,710.00 | KRW 14,550.00 | KRW 13,340.00 | 600.06K |
| 2026-08-06 | KRW 13,700.00 | +3.40% | KRW 13,020.00 | KRW 14,110.00 | KRW 12,760.00 | 420.78K |
| 2026-08-05 | KRW 13,250.00 | -2.57% | KRW 13,620.00 | KRW 14,000.00 | KRW 13,230.00 | 338.71K |
| 2026-08-04 | KRW 13,600.00 | +11.93% | KRW 12,380.00 | KRW 14,250.00 | KRW 12,380.00 | 784.18K |
| 2026-08-03 | KRW 12,150.00 | -2.02% | KRW 12,120.00 | KRW 12,880.00 | KRW 11,830.00 | 316.92K |
| 2026-07-31 | KRW 12,400.00 | +8.39% | KRW 12,000.00 | KRW 12,530.00 | KRW 11,650.00 | 424.84K |
| 2026-07-30 | KRW 11,440.00 | +3.16% | KRW 10,680.00 | KRW 12,100.00 | KRW 10,640.00 | 309.72K |
| 2026-07-29 | KRW 11,090.00 | -9.47% | KRW 12,260.00 | KRW 12,580.00 | KRW 10,460.00 | 604.37K |
| 2026-07-28 | KRW 12,250.00 | -10.06% | KRW 13,100.00 | KRW 13,340.00 | KRW 12,150.00 | 419.89K |
| 2026-07-27 | KRW 13,620.00 | -3.95% | KRW 14,180.00 | KRW 14,550.00 | KRW 13,170.00 | 424.06K |
| 2026-07-24 | KRW 14,180.00 | -4.51% | KRW 14,840.00 | KRW 15,320.00 | KRW 14,050.00 | 706.41K |
| 2026-07-23 | KRW 14,850.00 | +10.82% | KRW 13,450.00 | KRW 15,700.00 | KRW 13,450.00 | 1.48M |
| 2026-07-22 | KRW 13,400.00 | +6.35% | KRW 12,810.00 | KRW 13,890.00 | KRW 12,810.00 | 447.45K |
| 2026-07-21 | KRW 12,600.00 | +3.70% | KRW 12,050.00 | KRW 12,670.00 | KRW 11,730.00 | 375.42K |
| 2026-07-20 | KRW 12,150.00 | -6.03% | KRW 12,380.00 | KRW 12,830.00 | KRW 12,130.00 | 246.53K |
| 2026-07-16 | KRW 12,930.00 | -4.93% | KRW 13,570.00 | KRW 13,920.00 | KRW 12,630.00 | 350.50K |
| 2026-07-15 | KRW 13,600.00 | -2.86% | KRW 14,230.00 | KRW 14,860.00 | KRW 13,600.00 | 510.24K |
| 2026-07-14 | KRW 14,000.00 | +1.30% | KRW 13,930.00 | KRW 14,200.00 | KRW 13,250.00 | 561.01K |
| 2026-07-13 | KRW 13,820.00 | +1.99% | KRW 13,500.00 | KRW 14,990.00 | KRW 13,080.00 | 1.22M |
| 2026-07-10 | KRW 13,550.00 | +8.31% | KRW 12,650.00 | KRW 13,770.00 | KRW 12,490.00 | 525.83K |
| 2026-07-09 | KRW 12,510.00 | +3.90% | KRW 12,040.00 | KRW 14,130.00 | KRW 12,040.00 | 1.14M |
| 2026-07-08 | KRW 12,040.00 | -5.94% | KRW 12,300.00 | KRW 12,760.00 | KRW 11,750.00 | 449.74K |
| 2026-07-07 | KRW 12,800.00 | -3.76% | KRW 13,380.00 | KRW 13,380.00 | KRW 12,200.00 | 426.21K |
| 2026-07-06 | KRW 13,300.00 | -5.81% | KRW 14,610.00 | KRW 15,770.00 | KRW 12,320.00 | 1.33M |
| 2026-07-03 | KRW 14,120.00 | +4.21% | KRW 13,600.00 | KRW 15,750.00 | KRW 13,600.00 | 1.98M |
| 2026-07-02 | KRW 13,550.00 | +2.42% | KRW 13,230.00 | KRW 13,800.00 | KRW 12,070.00 | 592.63K |
| 2026-07-01 | KRW 13,230.00 | -0.82% | KRW 13,340.00 | KRW 13,950.00 | KRW 12,880.00 | 407.18K |
| 2026-06-30 | KRW 13,340.00 | +3.73% | KRW 12,860.00 | KRW 13,560.00 | KRW 12,100.00 | 526.37K |
| 2026-06-29 | KRW 12,860.00 | +13.70% | KRW 11,150.00 | KRW 13,220.00 | KRW 10,880.00 | 707.49K |
| 2026-06-26 | KRW 11,310.00 | -6.68% | KRW 12,050.00 | KRW 12,050.00 | KRW 10,270.00 | 617.06K |
| 2026-06-25 | KRW 12,120.00 | +4.66% | KRW 11,600.00 | KRW 12,990.00 | KRW 11,310.00 | 564.16K |
| 2026-06-24 | KRW 11,580.00 | -0.60% | KRW 11,400.00 | KRW 12,200.00 | KRW 11,100.00 | 538.42K |
| 2026-06-23 | KRW 11,650.00 | -10.86% | KRW 13,070.00 | KRW 13,070.00 | KRW 11,630.00 | 481.97K |
| 2026-06-22 | KRW 13,070.00 | -2.46% | KRW 13,370.00 | KRW 13,830.00 | KRW 12,600.00 | 601.39K |
| 2026-06-19 | KRW 13,400.00 | -8.16% | KRW 14,400.00 | KRW 14,400.00 | KRW 12,820.00 | 965.17K |
| 2026-06-18 | KRW 14,590.00 | +4.89% | KRW 13,800.00 | KRW 14,950.00 | KRW 12,890.00 | 1.32M |
| 2026-06-17 | KRW 13,910.00 | -1.90% | KRW 14,280.00 | KRW 14,460.00 | KRW 13,530.00 | 728.91K |
| 2026-06-16 | KRW 14,180.00 | -7.56% | KRW 15,530.00 | KRW 15,670.00 | KRW 14,000.00 | 930.53K |
| 2026-06-15 | KRW 15,340.00 | -8.14% | KRW 16,950.00 | KRW 17,590.00 | KRW 14,750.00 | 1.40M |
| 2026-06-12 | KRW 16,700.00 | +9.72% | KRW 14,910.00 | KRW 17,990.00 | KRW 14,740.00 | 3.20M |
| 2026-06-11 | KRW 15,220.00 | +23.64% | KRW 12,310.00 | KRW 15,750.00 | KRW 11,910.00 | 3.64M |
| 2026-06-10 | KRW 12,310.00 | +5.94% | KRW 12,140.00 | KRW 12,690.00 | KRW 11,460.00 | 865 |
| 2026-06-09 | KRW 11,620.00 | +5.73% | KRW 11,300.00 | KRW 11,770.00 | KRW 10,420.00 | 639.33K |
| 2026-06-08 | KRW 10,990.00 | -10.21% | KRW 11,300.00 | KRW 11,880.00 | KRW 10,830.00 | 813.03K |
| 2026-06-05 | KRW 12,240.00 | +0.91% | KRW 11,900.00 | KRW 12,430.00 | KRW 11,000.00 | 734.53K |
| 2026-06-04 | KRW 12,130.00 | -4.64% | KRW 12,890.00 | KRW 13,350.00 | KRW 11,850.00 | 832.46K |
| 2026-06-02 | KRW 12,720.00 | -4.00% | KRW 13,250.00 | KRW 13,490.00 | KRW 12,610.00 | 628.17K |
| 2026-06-01 | KRW 13,250.00 | -4.19% | KRW 13,800.00 | KRW 14,120.00 | KRW 12,950.00 | 1.06M |
| 2026-05-29 | KRW 13,830.00 | -11.06% | KRW 15,980.00 | KRW 15,980.00 | KRW 13,600.00 | 1.60M |
| 2026-05-28 | KRW 15,550.00 | -2.51% | KRW 15,960.00 | KRW 16,270.00 | KRW 14,610.00 | 1.26M |
| 2026-05-27 | KRW 15,950.00 | -3.39% | KRW 16,650.00 | KRW 17,330.00 | KRW 15,700.00 | 1.58M |
| 2026-05-26 | KRW 16,510.00 | +1.66% | KRW 16,240.00 | KRW 16,910.00 | KRW 15,510.00 | 1.96M |
| 2026-05-22 | KRW 16,240.00 | +2.46% | KRW 15,750.00 | KRW 17,940.00 | KRW 15,730.00 | 4.08M |