Iste Co. Ltd. 212710
KRX · South Korea · Producer Manufacturing
KRW 7,520.00+40.00 (+0.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,480.00 | +4.03% | KRW 7,140.00 | KRW 7,500.00 | KRW 7,090.00 | 83.69K |
| 2026-09-30 | KRW 7,190.00 | 0.00% | KRW 7,260.00 | KRW 7,280.00 | KRW 7,000.00 | 28.70K |
| 2026-09-29 | KRW 7,190.00 | +1.99% | KRW 7,000.00 | KRW 7,250.00 | KRW 6,930.00 | 70.07K |
| 2026-09-28 | KRW 7,050.00 | 0.00% | KRW 7,000.00 | KRW 7,350.00 | KRW 6,880.00 | 64.46K |
| 2026-09-23 | KRW 7,050.00 | +3.22% | KRW 6,850.00 | KRW 7,100.00 | KRW 6,800.00 | 50.21K |
| 2026-09-22 | KRW 6,830.00 | +2.55% | KRW 6,730.00 | KRW 7,100.00 | KRW 6,650.00 | 100.41K |
| 2026-09-21 | KRW 6,660.00 | -1.91% | KRW 6,770.00 | KRW 6,840.00 | KRW 6,600.00 | 45.93K |
| 2026-09-18 | KRW 6,790.00 | +1.34% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,520.00 | 30.05K |
| 2026-09-17 | KRW 6,700.00 | +0.45% | KRW 6,630.00 | KRW 6,840.00 | KRW 6,590.00 | 16.63K |
| 2026-09-16 | KRW 6,670.00 | +3.57% | KRW 6,390.00 | KRW 6,670.00 | KRW 6,300.00 | 33.98K |
| 2026-09-15 | KRW 6,440.00 | -1.83% | KRW 6,680.00 | KRW 6,680.00 | KRW 6,300.00 | 49.19K |
| 2026-09-14 | KRW 6,560.00 | -5.61% | KRW 6,940.00 | KRW 6,940.00 | KRW 6,450.00 | 66.75K |
| 2026-09-11 | KRW 6,950.00 | -3.47% | KRW 7,090.00 | KRW 7,090.00 | KRW 6,870.00 | 59.62K |
| 2026-09-10 | KRW 7,200.00 | +0.70% | KRW 7,190.00 | KRW 7,330.00 | KRW 7,000.00 | 36.41K |
| 2026-09-09 | KRW 7,150.00 | -0.28% | KRW 7,170.00 | KRW 7,270.00 | KRW 7,040.00 | 64.92K |
| 2026-09-08 | KRW 7,170.00 | -0.42% | KRW 7,250.00 | KRW 7,350.00 | KRW 7,120.00 | 55.60K |
| 2026-09-07 | KRW 7,200.00 | +0.98% | KRW 7,250.00 | KRW 7,360.00 | KRW 7,090.00 | 45.18K |
| 2026-09-04 | KRW 7,130.00 | +1.86% | KRW 7,250.00 | KRW 7,250.00 | KRW 6,850.00 | 43.20K |
| 2026-09-03 | KRW 7,000.00 | -4.11% | KRW 7,320.00 | KRW 7,450.00 | KRW 6,890.00 | 89.42K |
| 2026-09-02 | KRW 7,300.00 | -3.95% | KRW 7,580.00 | KRW 7,580.00 | KRW 7,270.00 | 63.09K |
| 2026-09-01 | KRW 7,600.00 | +1.74% | KRW 7,660.00 | KRW 7,660.00 | KRW 7,350.00 | 38.31K |
| 2026-08-31 | KRW 7,470.00 | -3.24% | KRW 7,460.00 | KRW 7,560.00 | KRW 7,260.00 | 45.59K |
| 2026-08-28 | KRW 7,720.00 | -2.77% | KRW 7,890.00 | KRW 8,010.00 | KRW 7,630.00 | 42.20K |
| 2026-08-27 | KRW 7,940.00 | -3.41% | KRW 8,380.00 | KRW 8,450.00 | KRW 7,830.00 | 77.16K |
| 2026-08-26 | KRW 8,220.00 | -0.24% | KRW 8,250.00 | KRW 8,260.00 | KRW 7,900.00 | 43.68K |
| 2026-08-25 | KRW 8,240.00 | +3.91% | KRW 7,700.00 | KRW 8,250.00 | KRW 7,560.00 | 44.67K |
| 2026-08-24 | KRW 7,930.00 | +2.99% | KRW 7,700.00 | KRW 8,430.00 | KRW 7,700.00 | 83.86K |
| 2026-08-21 | KRW 7,700.00 | -0.65% | KRW 7,700.00 | KRW 7,890.00 | KRW 7,620.00 | 73.85K |
| 2026-08-20 | KRW 7,750.00 | -1.90% | KRW 8,170.00 | KRW 8,170.00 | KRW 7,690.00 | 78.34K |
| 2026-08-19 | KRW 7,900.00 | -3.66% | KRW 7,800.00 | KRW 8,250.00 | KRW 7,700.00 | 68.13K |
| 2026-08-18 | KRW 8,200.00 | +2.24% | KRW 8,380.00 | KRW 8,720.00 | KRW 8,100.00 | 155.16K |
| 2026-08-14 | KRW 8,020.00 | -3.95% | KRW 8,380.00 | KRW 8,430.00 | KRW 7,730.00 | 113.60K |
| 2026-08-13 | KRW 8,350.00 | +1.46% | KRW 9,000.00 | KRW 9,180.00 | KRW 8,200.00 | 180.55K |
| 2026-08-12 | KRW 8,230.00 | -0.60% | KRW 8,250.00 | KRW 8,370.00 | KRW 7,930.00 | 64.97K |
| 2026-08-11 | KRW 8,280.00 | +1.72% | KRW 8,130.00 | KRW 8,390.00 | KRW 7,840.00 | 43.07K |
| 2026-08-10 | KRW 8,140.00 | +9.70% | KRW 7,450.00 | KRW 8,170.00 | KRW 7,450.00 | 134.86K |
| 2026-08-07 | KRW 7,420.00 | -2.50% | KRW 7,620.00 | KRW 7,940.00 | KRW 7,220.00 | 62.83K |
| 2026-08-06 | KRW 7,610.00 | -3.43% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,480.00 | 56.01K |
| 2026-08-05 | KRW 7,880.00 | +3.28% | KRW 7,900.00 | KRW 8,060.00 | KRW 7,750.00 | 47.60K |
| 2026-08-04 | KRW 7,630.00 | +1.87% | KRW 7,490.00 | KRW 7,800.00 | KRW 7,400.00 | 48.12K |
| 2026-08-03 | KRW 7,490.00 | +1.22% | KRW 7,310.00 | KRW 7,730.00 | KRW 7,040.00 | 60.75K |
| 2026-07-31 | KRW 7,400.00 | +21.51% | KRW 6,750.00 | KRW 7,420.00 | KRW 6,470.00 | 119.07K |
| 2026-07-30 | KRW 6,090.00 | -0.16% | KRW 5,900.00 | KRW 6,400.00 | KRW 5,800.00 | 107.00K |
| 2026-07-29 | KRW 6,100.00 | -14.33% | KRW 7,120.00 | KRW 7,400.00 | KRW 5,590.00 | 343.51K |
| 2026-07-28 | KRW 7,120.00 | -13.28% | KRW 7,950.00 | KRW 7,980.00 | KRW 7,050.00 | 190.54K |
| 2026-07-27 | KRW 8,210.00 | -1.32% | KRW 8,300.00 | KRW 8,580.00 | KRW 8,100.00 | 47.00K |
| 2026-07-24 | KRW 8,320.00 | -7.04% | KRW 8,910.00 | KRW 8,950.00 | KRW 7,960.00 | 139.68K |
| 2026-07-23 | KRW 8,950.00 | -1.86% | KRW 9,610.00 | KRW 9,680.00 | KRW 8,840.00 | 79.15K |
| 2026-07-22 | KRW 9,120.00 | +1.33% | KRW 9,150.00 | KRW 9,700.00 | KRW 9,070.00 | 63.71K |
| 2026-07-21 | KRW 9,000.00 | -1.75% | KRW 9,120.00 | KRW 9,290.00 | KRW 8,700.00 | 64.86K |
| 2026-07-20 | KRW 9,160.00 | -9.66% | KRW 9,770.00 | KRW 10,110.00 | KRW 8,910.00 | 95.12K |
| 2026-07-16 | KRW 10,140.00 | -5.23% | KRW 10,650.00 | KRW 10,700.00 | KRW 9,710.00 | 104.50K |
| 2026-07-15 | KRW 10,700.00 | +9.74% | KRW 10,330.00 | KRW 10,850.00 | KRW 9,880.00 | 185.36K |
| 2026-07-14 | KRW 9,750.00 | +3.72% | KRW 9,280.00 | KRW 10,150.00 | KRW 9,030.00 | 192.31K |
| 2026-07-13 | KRW 9,400.00 | -3.59% | KRW 9,740.00 | KRW 10,550.00 | KRW 9,250.00 | 231.76K |
| 2026-07-10 | KRW 9,750.00 | +11.56% | KRW 8,850.00 | KRW 9,930.00 | KRW 8,850.00 | 144.50K |
| 2026-07-09 | KRW 8,740.00 | +2.82% | KRW 8,580.00 | KRW 9,330.00 | KRW 8,510.00 | 97.30K |
| 2026-07-08 | KRW 8,500.00 | -9.86% | KRW 9,210.00 | KRW 9,680.00 | KRW 8,500.00 | 128.83K |
| 2026-07-07 | KRW 9,430.00 | -2.48% | KRW 9,680.00 | KRW 9,680.00 | KRW 8,970.00 | 130.61K |
| 2026-07-06 | KRW 9,670.00 | +2.22% | KRW 9,300.00 | KRW 9,790.00 | KRW 9,180.00 | 98.02K |
| 2026-07-03 | KRW 9,460.00 | +2.27% | KRW 9,080.00 | KRW 9,540.00 | KRW 8,800.00 | 85.06K |
| 2026-07-02 | KRW 9,250.00 | -5.61% | KRW 9,600.00 | KRW 9,850.00 | KRW 9,000.00 | 172.49K |
| 2026-07-01 | KRW 9,800.00 | +8.41% | KRW 9,040.00 | KRW 10,290.00 | KRW 8,700.00 | 297.11K |
| 2026-06-30 | KRW 9,040.00 | +10.78% | KRW 8,300.00 | KRW 9,120.00 | KRW 8,230.00 | 188.87K |
| 2026-06-29 | KRW 8,160.00 | +4.21% | KRW 7,830.00 | KRW 8,400.00 | KRW 7,530.00 | 76.08K |
| 2026-06-26 | KRW 7,830.00 | -5.21% | KRW 8,100.00 | KRW 8,150.00 | KRW 7,210.00 | 280.69K |
| 2026-06-25 | KRW 8,260.00 | -0.12% | KRW 8,400.00 | KRW 8,780.00 | KRW 8,080.00 | 85.16K |
| 2026-06-24 | KRW 8,270.00 | -4.94% | KRW 8,800.00 | KRW 9,100.00 | KRW 8,070.00 | 157.65K |
| 2026-06-23 | KRW 8,700.00 | -9.28% | KRW 9,590.00 | KRW 9,590.00 | KRW 8,300.00 | 217.13K |
| 2026-06-22 | KRW 9,590.00 | +4.13% | KRW 9,220.00 | KRW 9,810.00 | KRW 9,110.00 | 135.74K |
| 2026-06-19 | KRW 9,210.00 | -11.44% | KRW 10,580.00 | KRW 10,580.00 | KRW 8,840.00 | 263.54K |
| 2026-06-18 | KRW 10,400.00 | +2.46% | KRW 10,140.00 | KRW 10,600.00 | KRW 9,600.00 | 165.89K |
| 2026-06-17 | KRW 10,150.00 | +0.79% | KRW 10,870.00 | KRW 11,450.00 | KRW 9,880.00 | 322.52K |
| 2026-06-16 | KRW 10,070.00 | -6.93% | KRW 10,830.00 | KRW 10,950.00 | KRW 10,070.00 | 154.52K |
| 2026-06-15 | KRW 10,820.00 | -5.58% | KRW 11,980.00 | KRW 12,050.00 | KRW 10,400.00 | 238.60K |
| 2026-06-12 | KRW 11,460.00 | +12.91% | KRW 10,250.00 | KRW 11,650.00 | KRW 10,160.00 | 303.66K |
| 2026-06-11 | KRW 10,150.00 | +14.43% | KRW 8,790.00 | KRW 10,150.00 | KRW 8,290.00 | 366.34K |
| 2026-06-10 | KRW 8,870.00 | -5.94% | KRW 9,150.00 | KRW 9,400.00 | KRW 8,670.00 | 200.14K |
| 2026-06-09 | KRW 9,430.00 | +2.72% | KRW 9,240.00 | KRW 9,970.00 | KRW 9,240.00 | 173.88K |
| 2026-06-08 | KRW 9,180.00 | -13.40% | KRW 9,800.00 | KRW 10,290.00 | KRW 8,790.00 | 269.07K |
| 2026-06-05 | KRW 10,600.00 | -7.91% | KRW 11,200.00 | KRW 11,500.00 | KRW 10,090.00 | 171.29K |
| 2026-06-04 | KRW 11,510.00 | +5.99% | KRW 10,850.00 | KRW 11,850.00 | KRW 10,720.00 | 181.38K |
| 2026-06-02 | KRW 10,860.00 | -6.54% | KRW 11,610.00 | KRW 11,620.00 | KRW 10,110.00 | 249.10K |
| 2026-06-01 | KRW 11,620.00 | -5.37% | KRW 11,990.00 | KRW 13,100.00 | KRW 11,430.00 | 300.15K |
| 2026-05-29 | KRW 12,280.00 | -3.91% | KRW 12,900.00 | KRW 12,910.00 | KRW 11,610.00 | 369.10K |
| 2026-05-28 | KRW 12,780.00 | -9.17% | KRW 14,140.00 | KRW 14,140.00 | KRW 11,900.00 | 638.44K |
| 2026-05-27 | KRW 14,070.00 | +14.95% | KRW 15,000.00 | KRW 15,580.00 | KRW 13,510.00 | 1.70M |
| 2026-05-26 | KRW 12,240.00 | +7.18% | KRW 11,500.00 | KRW 12,550.00 | KRW 11,350.00 | 541.49K |
| 2026-05-22 | KRW 11,420.00 | +13.07% | KRW 10,110.00 | KRW 11,900.00 | KRW 10,060.00 | 401.29K |
| 2026-05-21 | KRW 10,100.00 | -1.85% | KRW 10,420.00 | KRW 10,800.00 | KRW 10,000.00 | 146.85K |