ISAAC Engineering Co. Ltd. 351330
KRX · South Korea · Industrial Services
KRW 3,430.00+5.00 (+0.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,430.00 | +0.15% | KRW 3,425.00 | KRW 3,530.00 | KRW 3,370.00 | 15.56K |
| 2026-10-01 | KRW 3,425.00 | +4.42% | KRW 3,280.00 | KRW 3,525.00 | KRW 3,275.00 | 15.79K |
| 2026-09-30 | KRW 3,280.00 | -1.80% | KRW 3,330.00 | KRW 3,385.00 | KRW 3,280.00 | 14.95K |
| 2026-09-29 | KRW 3,340.00 | -1.04% | KRW 3,365.00 | KRW 3,600.00 | KRW 3,230.00 | 29.06K |
| 2026-09-28 | KRW 3,375.00 | -3.57% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,315.00 | 18.90K |
| 2026-09-23 | KRW 3,500.00 | -0.28% | KRW 3,525.00 | KRW 3,605.00 | KRW 3,405.00 | 40.16K |
| 2026-09-22 | KRW 3,510.00 | +6.36% | KRW 3,395.00 | KRW 3,980.00 | KRW 3,300.00 | 290.67K |
| 2026-09-21 | KRW 3,300.00 | -5.04% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,260.00 | 36.12K |
| 2026-09-18 | KRW 3,475.00 | +16.61% | KRW 2,995.00 | KRW 3,700.00 | KRW 2,995.00 | 182.51K |
| 2026-09-17 | KRW 2,980.00 | -5.40% | KRW 3,265.00 | KRW 3,265.00 | KRW 2,930.00 | 61.56K |
| 2026-09-16 | KRW 3,150.00 | -5.26% | KRW 3,390.00 | KRW 3,410.00 | KRW 3,125.00 | 51.03K |
| 2026-09-15 | KRW 3,325.00 | -0.60% | KRW 3,395.00 | KRW 3,430.00 | KRW 3,320.00 | 8.18K |
| 2026-09-14 | KRW 3,345.00 | -3.04% | KRW 3,450.00 | KRW 3,520.00 | KRW 3,330.00 | 7.56K |
| 2026-09-11 | KRW 3,450.00 | -0.29% | KRW 3,490.00 | KRW 3,575.00 | KRW 3,410.00 | 4.71K |
| 2026-09-10 | KRW 3,460.00 | +0.87% | KRW 3,515.00 | KRW 3,520.00 | KRW 3,345.00 | 7.56K |
| 2026-09-09 | KRW 3,430.00 | +2.08% | KRW 3,360.00 | KRW 3,620.00 | KRW 3,345.00 | 19.82K |
| 2026-09-08 | KRW 3,360.00 | -2.33% | KRW 3,425.00 | KRW 3,455.00 | KRW 3,300.00 | 16.91K |
| 2026-09-07 | KRW 3,440.00 | -3.10% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,410.00 | 13.08K |
| 2026-09-04 | KRW 3,550.00 | +1.87% | KRW 3,485.00 | KRW 3,585.00 | KRW 3,465.00 | 5.12K |
| 2026-09-03 | KRW 3,485.00 | -0.71% | KRW 3,530.00 | KRW 3,540.00 | KRW 3,435.00 | 6.58K |
| 2026-09-02 | KRW 3,510.00 | -1.27% | KRW 3,555.00 | KRW 3,555.00 | KRW 3,405.00 | 5.08K |
| 2026-09-01 | KRW 3,555.00 | -1.52% | KRW 3,610.00 | KRW 3,650.00 | KRW 3,550.00 | 3.01K |
| 2026-08-31 | KRW 3,610.00 | +0.98% | KRW 3,575.00 | KRW 3,660.00 | KRW 3,490.00 | 11.66K |
| 2026-08-28 | KRW 3,575.00 | +0.85% | KRW 3,550.00 | KRW 3,645.00 | KRW 3,525.00 | 3.84K |
| 2026-08-27 | KRW 3,545.00 | +1.00% | KRW 3,455.00 | KRW 3,650.00 | KRW 3,455.00 | 6.40K |
| 2026-08-26 | KRW 3,510.00 | 0.00% | KRW 3,510.00 | KRW 3,590.00 | KRW 3,490.00 | 6.38K |
| 2026-08-25 | KRW 3,510.00 | +1.59% | KRW 3,455.00 | KRW 3,550.00 | KRW 3,360.00 | 9.85K |
| 2026-08-24 | KRW 3,455.00 | -3.63% | KRW 3,585.00 | KRW 3,650.00 | KRW 3,455.00 | 13.68K |
| 2026-08-21 | KRW 3,585.00 | -4.02% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,510.00 | 22.32K |
| 2026-08-20 | KRW 3,735.00 | -0.40% | KRW 3,720.00 | KRW 3,795.00 | KRW 3,620.00 | 24.88K |
| 2026-08-19 | KRW 3,750.00 | -0.27% | KRW 3,705.00 | KRW 3,755.00 | KRW 3,550.00 | 44.35K |
| 2026-08-18 | KRW 3,760.00 | +0.94% | KRW 3,725.00 | KRW 4,485.00 | KRW 3,595.00 | 304.51K |
| 2026-08-14 | KRW 3,725.00 | -1.19% | KRW 3,770.00 | KRW 3,855.00 | KRW 3,710.00 | 15.44K |
| 2026-08-13 | KRW 3,770.00 | -0.26% | KRW 3,785.00 | KRW 3,855.00 | KRW 3,730.00 | 9.89K |
| 2026-08-12 | KRW 3,780.00 | -0.92% | KRW 3,815.00 | KRW 3,890.00 | KRW 3,725.00 | 8.05K |
| 2026-08-11 | KRW 3,815.00 | -0.13% | KRW 3,725.00 | KRW 3,875.00 | KRW 3,725.00 | 7.54K |
| 2026-08-10 | KRW 3,820.00 | +8.22% | KRW 3,555.00 | KRW 3,845.00 | KRW 3,550.00 | 14.19K |
| 2026-08-07 | KRW 3,530.00 | -2.35% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,420.00 | 15.01K |
| 2026-08-06 | KRW 3,615.00 | +0.14% | KRW 3,610.00 | KRW 3,730.00 | KRW 3,495.00 | 13.71K |
| 2026-08-05 | KRW 3,610.00 | +1.55% | KRW 3,555.00 | KRW 3,710.00 | KRW 3,535.00 | 15.96K |
| 2026-08-04 | KRW 3,555.00 | +0.28% | KRW 3,490.00 | KRW 3,650.00 | KRW 3,490.00 | 11.38K |
| 2026-08-03 | KRW 3,545.00 | +6.94% | KRW 3,315.00 | KRW 3,645.00 | KRW 3,260.00 | 43.60K |
| 2026-07-31 | KRW 3,315.00 | +9.77% | KRW 3,250.00 | KRW 3,385.00 | KRW 3,150.00 | 28.52K |
| 2026-07-30 | KRW 3,020.00 | -8.48% | KRW 2,905.00 | KRW 3,350.00 | KRW 2,905.00 | 95.46K |
| 2026-07-29 | KRW 3,300.00 | -9.09% | KRW 3,740.00 | KRW 3,780.00 | KRW 3,220.00 | 27.49K |
| 2026-07-28 | KRW 3,630.00 | -3.97% | KRW 3,655.00 | KRW 3,760.00 | KRW 3,505.00 | 19.91K |
| 2026-07-27 | KRW 3,780.00 | +3.85% | KRW 3,620.00 | KRW 3,860.00 | KRW 3,620.00 | 11.57K |
| 2026-07-24 | KRW 3,640.00 | -2.15% | KRW 3,690.00 | KRW 3,805.00 | KRW 3,585.00 | 8.64K |
| 2026-07-23 | KRW 3,720.00 | -4.62% | KRW 3,815.00 | KRW 3,910.00 | KRW 3,665.00 | 36.83K |
| 2026-07-22 | KRW 3,900.00 | +11.27% | KRW 3,720.00 | KRW 4,080.00 | KRW 3,545.00 | 92.34K |
| 2026-07-21 | KRW 3,505.00 | +7.85% | KRW 3,155.00 | KRW 3,710.00 | KRW 3,100.00 | 55.78K |
| 2026-07-20 | KRW 3,250.00 | -11.68% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,250.00 | 15.49K |
| 2026-07-16 | KRW 3,680.00 | +1.80% | KRW 3,790.00 | KRW 3,790.00 | KRW 3,465.00 | 11.83K |
| 2026-07-15 | KRW 3,615.00 | +5.39% | KRW 3,420.00 | KRW 3,660.00 | KRW 3,420.00 | 20.37K |
| 2026-07-14 | KRW 3,430.00 | -2.42% | KRW 3,490.00 | KRW 3,535.00 | KRW 3,325.00 | 33.86K |
| 2026-07-13 | KRW 3,515.00 | -6.52% | KRW 3,770.00 | KRW 3,875.00 | KRW 3,515.00 | 29.55K |
| 2026-07-10 | KRW 3,760.00 | +0.53% | KRW 3,705.00 | KRW 3,910.00 | KRW 3,680.00 | 46.02K |
| 2026-07-09 | KRW 3,740.00 | -1.58% | KRW 3,655.00 | KRW 3,860.00 | KRW 3,625.00 | 36.72K |
| 2026-07-08 | KRW 3,800.00 | -3.55% | KRW 3,940.00 | KRW 3,970.00 | KRW 3,750.00 | 13.38K |
| 2026-07-07 | KRW 3,940.00 | -1.62% | KRW 4,000.00 | KRW 4,120.00 | KRW 3,850.00 | 8.88K |
| 2026-07-06 | KRW 4,005.00 | -1.23% | KRW 4,030.00 | KRW 4,130.00 | KRW 3,960.00 | 3.91K |
| 2026-07-03 | KRW 4,055.00 | +4.11% | KRW 3,895.00 | KRW 4,075.00 | KRW 3,730.00 | 12.95K |
| 2026-07-02 | KRW 3,895.00 | -6.71% | KRW 4,340.00 | KRW 4,340.00 | KRW 3,870.00 | 14.54K |
| 2026-07-01 | KRW 4,175.00 | +2.83% | KRW 4,400.00 | KRW 4,400.00 | KRW 4,070.00 | 7.41K |
| 2026-06-30 | KRW 4,060.00 | -2.17% | KRW 4,010.00 | KRW 4,290.00 | KRW 3,950.00 | 22.98K |
| 2026-06-29 | KRW 4,150.00 | +13.85% | KRW 3,495.00 | KRW 4,230.00 | KRW 3,495.00 | 41.04K |
| 2026-06-26 | KRW 3,645.00 | -2.15% | KRW 3,695.00 | KRW 3,875.00 | KRW 3,490.00 | 48.25K |
| 2026-06-25 | KRW 3,725.00 | -4.61% | KRW 3,830.00 | KRW 4,210.00 | KRW 3,725.00 | 48.32K |
| 2026-06-24 | KRW 3,905.00 | -6.58% | KRW 4,015.00 | KRW 4,300.00 | KRW 3,810.00 | 85.54K |
| 2026-06-23 | KRW 4,180.00 | -4.46% | KRW 4,310.00 | KRW 4,500.00 | KRW 4,165.00 | 64.36K |
| 2026-06-22 | KRW 4,375.00 | -8.76% | KRW 4,795.00 | KRW 4,800.00 | KRW 4,375.00 | 49.54K |
| 2026-06-19 | KRW 4,795.00 | -3.71% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,625.00 | 47.74K |
| 2026-06-18 | KRW 4,980.00 | -3.30% | KRW 5,100.00 | KRW 5,140.00 | KRW 4,890.00 | 27.23K |
| 2026-06-17 | KRW 5,150.00 | -2.09% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,090.00 | 19.96K |
| 2026-06-16 | KRW 5,260.00 | -0.38% | KRW 5,300.00 | KRW 5,350.00 | KRW 5,140.00 | 11.79K |
| 2026-06-15 | KRW 5,280.00 | -2.22% | KRW 5,550.00 | KRW 5,550.00 | KRW 5,250.00 | 13.39K |
| 2026-06-12 | KRW 5,400.00 | +4.25% | KRW 5,330.00 | KRW 5,420.00 | KRW 5,230.00 | 12.80K |
| 2026-06-11 | KRW 5,180.00 | +3.60% | KRW 4,955.00 | KRW 5,200.00 | KRW 4,915.00 | 11.79K |
| 2026-06-10 | KRW 5,000.00 | -6.89% | KRW 5,370.00 | KRW 5,370.00 | KRW 4,945.00 | 18 |
| 2026-06-09 | KRW 5,370.00 | +11.41% | KRW 4,640.00 | KRW 5,370.00 | KRW 4,640.00 | 30.81K |
| 2026-06-08 | KRW 4,820.00 | -13.15% | KRW 5,300.00 | KRW 5,450.00 | KRW 4,820.00 | 69.93K |
| 2026-06-05 | KRW 5,550.00 | -4.64% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,350.00 | 38.25K |
| 2026-06-04 | KRW 5,820.00 | -1.19% | KRW 5,800.00 | KRW 5,930.00 | KRW 5,600.00 | 39.38K |
| 2026-06-02 | KRW 5,890.00 | -0.34% | KRW 5,920.00 | KRW 6,020.00 | KRW 5,590.00 | 47.72K |
| 2026-06-01 | KRW 5,910.00 | -3.11% | KRW 6,210.00 | KRW 6,250.00 | KRW 5,900.00 | 46.26K |
| 2026-05-29 | KRW 6,100.00 | -1.45% | KRW 6,590.00 | KRW 6,800.00 | KRW 5,980.00 | 91.78K |
| 2026-05-28 | KRW 6,190.00 | -5.78% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,100.00 | 75.46K |
| 2026-05-27 | KRW 6,570.00 | -5.47% | KRW 6,890.00 | KRW 6,920.00 | KRW 6,550.00 | 113.34K |
| 2026-05-26 | KRW 6,950.00 | -2.66% | KRW 7,100.00 | KRW 7,270.00 | KRW 6,930.00 | 31.56K |
| 2026-05-22 | KRW 7,140.00 | +1.28% | KRW 7,000.00 | KRW 7,240.00 | KRW 7,000.00 | 42.38K |