ISC Co., Ltd. 095340
KRX · South Korea · Electronic Technology
KRW 224,500.00+11,000.00 (+5.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 213,500.00 | +1.91% | KRW 211,500.00 | KRW 214,500.00 | KRW 207,500.00 | 131.17K |
| 2026-09-29 | KRW 209,500.00 | +2.95% | KRW 204,500.00 | KRW 210,000.00 | KRW 199,900.00 | 129.13K |
| 2026-09-28 | KRW 203,500.00 | -4.24% | KRW 213,000.00 | KRW 213,000.00 | KRW 203,000.00 | 118.06K |
| 2026-09-23 | KRW 212,500.00 | +2.16% | KRW 210,000.00 | KRW 213,000.00 | KRW 205,500.00 | 117.74K |
| 2026-09-22 | KRW 208,000.00 | +4.47% | KRW 216,000.00 | KRW 221,500.00 | KRW 205,000.00 | 226.43K |
| 2026-09-21 | KRW 199,100.00 | +6.87% | KRW 188,500.00 | KRW 200,500.00 | KRW 186,800.00 | 149.53K |
| 2026-09-18 | KRW 186,300.00 | -0.85% | KRW 191,600.00 | KRW 192,400.00 | KRW 184,500.00 | 70.49K |
| 2026-09-17 | KRW 187,900.00 | -2.08% | KRW 192,200.00 | KRW 194,500.00 | KRW 183,900.00 | 105.72K |
| 2026-09-16 | KRW 191,900.00 | +5.67% | KRW 181,100.00 | KRW 192,500.00 | KRW 178,000.00 | 111.53K |
| 2026-09-15 | KRW 181,600.00 | +0.78% | KRW 179,600.00 | KRW 187,600.00 | KRW 175,000.00 | 105.87K |
| 2026-09-14 | KRW 180,200.00 | -5.26% | KRW 184,200.00 | KRW 186,700.00 | KRW 179,700.00 | 112.39K |
| 2026-09-11 | KRW 190,200.00 | -0.21% | KRW 187,400.00 | KRW 195,300.00 | KRW 184,700.00 | 138.81K |
| 2026-09-10 | KRW 190,600.00 | 0.00% | KRW 188,000.00 | KRW 203,500.00 | KRW 183,700.00 | 618.03K |
| 2026-09-09 | KRW 190,600.00 | +4.15% | KRW 185,800.00 | KRW 195,500.00 | KRW 185,700.00 | 138.31K |
| 2026-09-08 | KRW 183,000.00 | -1.61% | KRW 185,000.00 | KRW 192,800.00 | KRW 183,000.00 | 103.45K |
| 2026-09-07 | KRW 186,000.00 | +2.20% | KRW 188,000.00 | KRW 193,800.00 | KRW 185,600.00 | 156.08K |
| 2026-09-04 | KRW 182,000.00 | +6.00% | KRW 173,500.00 | KRW 184,000.00 | KRW 173,400.00 | 171.63K |
| 2026-09-03 | KRW 171,700.00 | +0.70% | KRW 171,100.00 | KRW 178,000.00 | KRW 169,700.00 | 152.25K |
| 2026-09-02 | KRW 170,500.00 | +8.53% | KRW 150,000.00 | KRW 173,600.00 | KRW 148,200.00 | 209.76K |
| 2026-09-01 | KRW 157,100.00 | -7.32% | KRW 165,600.00 | KRW 167,900.00 | KRW 157,000.00 | 147.03K |
| 2026-08-31 | KRW 169,500.00 | -2.25% | KRW 167,700.00 | KRW 172,400.00 | KRW 165,100.00 | 124.28K |
| 2026-08-28 | KRW 173,400.00 | +1.29% | KRW 167,800.00 | KRW 176,700.00 | KRW 167,800.00 | 102.63K |
| 2026-08-27 | KRW 171,200.00 | +3.88% | KRW 168,400.00 | KRW 172,600.00 | KRW 162,700.00 | 92.57K |
| 2026-08-26 | KRW 164,800.00 | -0.30% | KRW 163,000.00 | KRW 166,800.00 | KRW 161,100.00 | 65.81K |
| 2026-08-25 | KRW 165,300.00 | +7.20% | KRW 150,800.00 | KRW 166,500.00 | KRW 143,600.00 | 145.49K |
| 2026-08-24 | KRW 154,200.00 | -0.06% | KRW 155,200.00 | KRW 161,000.00 | KRW 151,400.00 | 147.28K |
| 2026-08-21 | KRW 154,300.00 | -8.54% | KRW 166,900.00 | KRW 170,900.00 | KRW 150,300.00 | 183.46K |
| 2026-08-20 | KRW 168,700.00 | -4.85% | KRW 177,500.00 | KRW 177,700.00 | KRW 167,600.00 | 263.65K |
| 2026-08-19 | KRW 177,300.00 | +6.10% | KRW 160,200.00 | KRW 182,400.00 | KRW 159,700.00 | 263.92K |
| 2026-08-18 | KRW 167,100.00 | +3.60% | KRW 161,600.00 | KRW 172,300.00 | KRW 160,500.00 | 215.35K |
| 2026-08-14 | KRW 161,300.00 | +0.94% | KRW 159,800.00 | KRW 163,500.00 | KRW 153,000.00 | 187.86K |
| 2026-08-13 | KRW 159,800.00 | +7.10% | KRW 154,200.00 | KRW 163,200.00 | KRW 153,700.00 | 258.59K |
| 2026-08-12 | KRW 149,200.00 | +0.40% | KRW 149,000.00 | KRW 153,500.00 | KRW 144,500.00 | 149.14K |
| 2026-08-11 | KRW 148,600.00 | +4.57% | KRW 140,200.00 | KRW 151,600.00 | KRW 139,000.00 | 146.16K |
| 2026-08-10 | KRW 142,100.00 | +8.47% | KRW 134,100.00 | KRW 143,700.00 | KRW 132,400.00 | 107.25K |
| 2026-08-07 | KRW 131,000.00 | -3.89% | KRW 138,300.00 | KRW 141,100.00 | KRW 129,400.00 | 107.53K |
| 2026-08-06 | KRW 136,300.00 | -2.78% | KRW 136,600.00 | KRW 139,900.00 | KRW 131,300.00 | 114.24K |
| 2026-08-05 | KRW 140,200.00 | +6.62% | KRW 148,700.00 | KRW 148,700.00 | KRW 136,200.00 | 217.06K |
| 2026-08-04 | KRW 131,500.00 | +6.05% | KRW 127,800.00 | KRW 131,700.00 | KRW 123,100.00 | 141.76K |
| 2026-08-03 | KRW 124,000.00 | -4.32% | KRW 124,900.00 | KRW 129,300.00 | KRW 122,200.00 | 150.53K |
| 2026-07-31 | KRW 129,600.00 | +21.69% | KRW 121,800.00 | KRW 130,600.00 | KRW 118,800.00 | 180.20K |
| 2026-07-30 | KRW 106,500.00 | -3.97% | KRW 103,800.00 | KRW 118,800.00 | KRW 103,800.00 | 289.89K |
| 2026-07-29 | KRW 110,900.00 | -8.35% | KRW 121,500.00 | KRW 125,300.00 | KRW 103,100.00 | 290.82K |
| 2026-07-28 | KRW 121,000.00 | -11.68% | KRW 129,500.00 | KRW 131,700.00 | KRW 118,400.00 | 174.42K |
| 2026-07-27 | KRW 137,000.00 | +1.78% | KRW 140,400.00 | KRW 143,800.00 | KRW 130,700.00 | 188.03K |
| 2026-07-24 | KRW 134,600.00 | -8.56% | KRW 144,300.00 | KRW 145,500.00 | KRW 133,000.00 | 128.79K |
| 2026-07-23 | KRW 147,200.00 | +4.77% | KRW 143,800.00 | KRW 148,000.00 | KRW 137,900.00 | 98.09K |
| 2026-07-22 | KRW 140,500.00 | +0.93% | KRW 144,300.00 | KRW 151,900.00 | KRW 140,100.00 | 170.78K |
| 2026-07-21 | KRW 139,200.00 | +2.65% | KRW 135,700.00 | KRW 140,800.00 | KRW 131,700.00 | 154.58K |
| 2026-07-20 | KRW 135,600.00 | -6.48% | KRW 136,500.00 | KRW 145,000.00 | KRW 132,100.00 | 251.10K |
| 2026-07-16 | KRW 145,000.00 | -8.52% | KRW 155,000.00 | KRW 155,000.00 | KRW 142,400.00 | 131.09K |
| 2026-07-15 | KRW 158,500.00 | +5.67% | KRW 158,400.00 | KRW 160,000.00 | KRW 154,400.00 | 161.08K |
| 2026-07-14 | KRW 150,000.00 | -2.28% | KRW 153,500.00 | KRW 158,900.00 | KRW 143,000.00 | 322.30K |
| 2026-07-13 | KRW 153,500.00 | +1.52% | KRW 152,400.00 | KRW 169,400.00 | KRW 151,900.00 | 317.40K |
| 2026-07-10 | KRW 151,200.00 | +6.63% | KRW 146,100.00 | KRW 154,400.00 | KRW 143,800.00 | 438.26K |
| 2026-07-09 | KRW 141,800.00 | +3.20% | KRW 138,100.00 | KRW 144,500.00 | KRW 135,800.00 | 352.00K |
| 2026-07-08 | KRW 137,400.00 | -8.46% | KRW 142,100.00 | KRW 146,700.00 | KRW 135,700.00 | 277.41K |
| 2026-07-07 | KRW 150,100.00 | -1.70% | KRW 151,300.00 | KRW 155,000.00 | KRW 146,600.00 | 349.32K |
| 2026-07-06 | KRW 152,700.00 | -8.56% | KRW 164,200.00 | KRW 166,600.00 | KRW 149,400.00 | 219.09K |
| 2026-07-03 | KRW 167,000.00 | +8.37% | KRW 152,600.00 | KRW 167,000.00 | KRW 152,500.00 | 306.38K |
| 2026-07-02 | KRW 154,100.00 | -9.72% | KRW 165,600.00 | KRW 165,600.00 | KRW 147,800.00 | 589.12K |
| 2026-07-01 | KRW 170,700.00 | -5.95% | KRW 183,700.00 | KRW 190,600.00 | KRW 170,000.00 | 1.08M |
| 2026-06-30 | KRW 181,500.00 | -2.37% | KRW 185,900.00 | KRW 190,800.00 | KRW 174,500.00 | 470.86K |
| 2026-06-29 | KRW 185,900.00 | +1.03% | KRW 185,800.00 | KRW 191,700.00 | KRW 179,000.00 | 326.04K |
| 2026-06-26 | KRW 184,000.00 | -3.77% | KRW 189,100.00 | KRW 195,400.00 | KRW 178,100.00 | 209.95K |
| 2026-06-25 | KRW 191,200.00 | +0.37% | KRW 197,600.00 | KRW 204,000.00 | KRW 186,800.00 | 203.58K |
| 2026-06-24 | KRW 190,500.00 | +0.05% | KRW 196,500.00 | KRW 204,000.00 | KRW 181,000.00 | 315.09K |
| 2026-06-23 | KRW 190,400.00 | -3.94% | KRW 207,500.00 | KRW 213,000.00 | KRW 190,100.00 | 485.95K |
| 2026-06-22 | KRW 198,200.00 | +6.56% | KRW 186,100.00 | KRW 200,500.00 | KRW 185,500.00 | 280.63K |
| 2026-06-19 | KRW 186,000.00 | -3.63% | KRW 196,000.00 | KRW 199,900.00 | KRW 182,100.00 | 570.10K |
| 2026-06-18 | KRW 193,000.00 | -0.87% | KRW 194,800.00 | KRW 197,300.00 | KRW 188,900.00 | 166.87K |
| 2026-06-17 | KRW 194,700.00 | -2.41% | KRW 199,700.00 | KRW 205,500.00 | KRW 191,300.00 | 225.54K |
| 2026-06-16 | KRW 199,500.00 | -4.77% | KRW 210,500.00 | KRW 213,500.00 | KRW 198,600.00 | 168.04K |
| 2026-06-15 | KRW 209,500.00 | -8.91% | KRW 228,000.00 | KRW 232,500.00 | KRW 207,000.00 | 247.94K |
| 2026-06-12 | KRW 230,000.00 | +20.73% | KRW 203,000.00 | KRW 247,500.00 | KRW 201,000.00 | 1.43M |
| 2026-06-11 | KRW 190,500.00 | +5.48% | KRW 177,100.00 | KRW 195,000.00 | KRW 172,100.00 | 556.73K |
| 2026-06-10 | KRW 180,600.00 | -0.88% | KRW 179,000.00 | KRW 192,400.00 | KRW 175,700.00 | 213.61K |
| 2026-06-09 | KRW 182,200.00 | +4.17% | KRW 177,300.00 | KRW 192,300.00 | KRW 177,300.00 | 280.96K |
| 2026-06-08 | KRW 174,900.00 | -13.42% | KRW 180,900.00 | KRW 194,500.00 | KRW 174,500.00 | 236.30K |
| 2026-06-05 | KRW 202,000.00 | -5.61% | KRW 211,000.00 | KRW 216,000.00 | KRW 199,700.00 | 251.51K |
| 2026-06-04 | KRW 214,000.00 | +1.18% | KRW 214,500.00 | KRW 229,500.00 | KRW 210,000.00 | 276.48K |
| 2026-06-02 | KRW 211,500.00 | +0.95% | KRW 211,500.00 | KRW 220,000.00 | KRW 200,000.00 | 269.46K |
| 2026-06-01 | KRW 209,500.00 | +3.46% | KRW 204,000.00 | KRW 216,000.00 | KRW 198,400.00 | 215.66K |
| 2026-05-29 | KRW 202,500.00 | -4.93% | KRW 215,500.00 | KRW 216,500.00 | KRW 193,800.00 | 277.31K |
| 2026-05-28 | KRW 213,000.00 | -8.19% | KRW 227,500.00 | KRW 228,500.00 | KRW 206,500.00 | 254.63K |
| 2026-05-27 | KRW 232,000.00 | -3.33% | KRW 245,500.00 | KRW 249,000.00 | KRW 225,500.00 | 280.89K |
| 2026-05-26 | KRW 240,000.00 | +14.29% | KRW 223,000.00 | KRW 250,000.00 | KRW 222,000.00 | 349.65K |
| 2026-05-22 | KRW 210,000.00 | -4.33% | KRW 217,500.00 | KRW 222,000.00 | KRW 210,000.00 | 135.86K |
| 2026-05-21 | KRW 219,500.00 | +12.91% | KRW 199,200.00 | KRW 221,000.00 | KRW 198,800.00 | 200.39K |
| 2026-05-20 | KRW 194,400.00 | -1.47% | KRW 196,500.00 | KRW 199,700.00 | KRW 190,500.00 | 152.55K |