ISU SPECIALTY CHEMICAL Co., Ltd. 457190
KRX · South Korea · Process Industries
KRW 78,400.00-1,300.00 (-1.63%)
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 79,700.00 | +17.21% | KRW 73,300.00 | KRW 80,800.00 | KRW 71,500.00 | 1.18M |
| 2026-09-29 | KRW 68,000.00 | +4.78% | KRW 64,700.00 | KRW 69,000.00 | KRW 62,300.00 | 428.69K |
| 2026-09-28 | KRW 64,900.00 | +1.72% | KRW 64,000.00 | KRW 66,400.00 | KRW 63,100.00 | 141.90K |
| 2026-09-23 | KRW 63,800.00 | -0.47% | KRW 65,000.00 | KRW 65,300.00 | KRW 63,500.00 | 81.13K |
| 2026-09-22 | KRW 64,100.00 | +0.31% | KRW 65,000.00 | KRW 65,700.00 | KRW 63,900.00 | 85.17K |
| 2026-09-21 | KRW 63,900.00 | -1.84% | KRW 65,600.00 | KRW 65,700.00 | KRW 63,700.00 | 65.28K |
| 2026-09-18 | KRW 65,100.00 | +1.56% | KRW 65,500.00 | KRW 66,000.00 | KRW 64,400.00 | 98.60K |
| 2026-09-17 | KRW 64,100.00 | -0.31% | KRW 65,100.00 | KRW 65,400.00 | KRW 63,900.00 | 50.80K |
| 2026-09-16 | KRW 64,300.00 | -1.08% | KRW 65,000.00 | KRW 65,300.00 | KRW 63,600.00 | 68.82K |
| 2026-09-15 | KRW 65,000.00 | +3.17% | KRW 62,900.00 | KRW 66,200.00 | KRW 62,300.00 | 103.00K |
| 2026-09-14 | KRW 63,000.00 | -1.72% | KRW 63,700.00 | KRW 64,600.00 | KRW 62,600.00 | 91.99K |
| 2026-09-11 | KRW 64,100.00 | -3.75% | KRW 64,800.00 | KRW 66,200.00 | KRW 63,600.00 | 198.68K |
| 2026-09-10 | KRW 66,600.00 | -2.20% | KRW 66,600.00 | KRW 67,800.00 | KRW 65,400.00 | 125.44K |
| 2026-09-09 | KRW 68,100.00 | +5.75% | KRW 64,800.00 | KRW 68,300.00 | KRW 64,400.00 | 117.73K |
| 2026-09-08 | KRW 64,400.00 | -2.28% | KRW 66,300.00 | KRW 67,300.00 | KRW 64,300.00 | 118.14K |
| 2026-09-07 | KRW 65,900.00 | +4.11% | KRW 65,600.00 | KRW 67,200.00 | KRW 64,700.00 | 119.13K |
| 2026-09-04 | KRW 63,300.00 | +0.80% | KRW 63,500.00 | KRW 64,500.00 | KRW 62,600.00 | 102.01K |
| 2026-09-03 | KRW 62,800.00 | -2.33% | KRW 65,200.00 | KRW 66,500.00 | KRW 61,800.00 | 114.40K |
| 2026-09-02 | KRW 64,300.00 | -7.61% | KRW 67,200.00 | KRW 68,500.00 | KRW 64,000.00 | 181.15K |
| 2026-09-01 | KRW 69,600.00 | -0.57% | KRW 69,900.00 | KRW 75,700.00 | KRW 68,100.00 | 308.79K |
| 2026-08-31 | KRW 70,000.00 | +5.90% | KRW 66,600.00 | KRW 70,700.00 | KRW 65,200.00 | 254.29K |
| 2026-08-28 | KRW 66,100.00 | -0.90% | KRW 66,200.00 | KRW 67,000.00 | KRW 65,000.00 | 86.69K |
| 2026-08-27 | KRW 66,700.00 | +5.21% | KRW 64,100.00 | KRW 67,200.00 | KRW 64,100.00 | 139.35K |
| 2026-08-26 | KRW 63,400.00 | -0.78% | KRW 64,000.00 | KRW 64,000.00 | KRW 61,800.00 | 65.10K |
| 2026-08-25 | KRW 63,900.00 | -0.47% | KRW 63,400.00 | KRW 64,000.00 | KRW 60,700.00 | 68.76K |
| 2026-08-24 | KRW 64,200.00 | +6.82% | KRW 61,500.00 | KRW 65,700.00 | KRW 61,500.00 | 120.66K |
| 2026-08-21 | KRW 60,100.00 | -5.06% | KRW 61,500.00 | KRW 62,200.00 | KRW 59,400.00 | 82.07K |
| 2026-08-20 | KRW 63,300.00 | +0.16% | KRW 64,000.00 | KRW 65,700.00 | KRW 63,100.00 | 73.78K |
| 2026-08-19 | KRW 63,200.00 | -2.17% | KRW 62,600.00 | KRW 65,400.00 | KRW 60,100.00 | 73.95K |
| 2026-08-18 | KRW 64,600.00 | -5.28% | KRW 67,300.00 | KRW 68,400.00 | KRW 63,900.00 | 119.42K |
| 2026-08-14 | KRW 68,200.00 | +2.25% | KRW 67,100.00 | KRW 68,700.00 | KRW 65,200.00 | 90.16K |
| 2026-08-13 | KRW 66,700.00 | -0.15% | KRW 67,300.00 | KRW 68,200.00 | KRW 65,900.00 | 142.75K |
| 2026-08-12 | KRW 66,800.00 | +1.98% | KRW 65,900.00 | KRW 69,100.00 | KRW 64,100.00 | 115.31K |
| 2026-08-11 | KRW 65,500.00 | -2.09% | KRW 66,700.00 | KRW 68,000.00 | KRW 65,400.00 | 110.36K |
| 2026-08-10 | KRW 66,900.00 | +6.53% | KRW 63,300.00 | KRW 67,300.00 | KRW 62,100.00 | 145.30K |
| 2026-08-07 | KRW 62,800.00 | +1.13% | KRW 63,700.00 | KRW 65,100.00 | KRW 59,400.00 | 125.41K |
| 2026-08-06 | KRW 62,100.00 | +3.16% | KRW 60,100.00 | KRW 65,800.00 | KRW 60,100.00 | 159.71K |
| 2026-08-05 | KRW 60,200.00 | +3.97% | KRW 59,500.00 | KRW 60,900.00 | KRW 58,500.00 | 110.90K |
| 2026-08-04 | KRW 57,900.00 | +8.02% | KRW 55,000.00 | KRW 58,200.00 | KRW 55,000.00 | 121.16K |
| 2026-08-03 | KRW 53,600.00 | +2.29% | KRW 51,600.00 | KRW 55,200.00 | KRW 50,600.00 | 100.62K |
| 2026-07-31 | KRW 52,400.00 | +10.55% | KRW 49,500.00 | KRW 52,900.00 | KRW 49,300.00 | 142.73K |
| 2026-07-30 | KRW 47,400.00 | -1.15% | KRW 44,400.00 | KRW 50,500.00 | KRW 44,400.00 | 145.44K |
| 2026-07-29 | KRW 47,950.00 | -7.97% | KRW 52,600.00 | KRW 53,100.00 | KRW 45,000.00 | 179.57K |
| 2026-07-28 | KRW 52,100.00 | -9.23% | KRW 55,200.00 | KRW 55,500.00 | KRW 51,000.00 | 93.42K |
| 2026-07-27 | KRW 57,400.00 | 0.00% | KRW 58,700.00 | KRW 58,800.00 | KRW 56,000.00 | 56.19K |
| 2026-07-24 | KRW 57,400.00 | -5.44% | KRW 58,300.00 | KRW 60,100.00 | KRW 56,800.00 | 70.10K |
| 2026-07-23 | KRW 60,700.00 | +9.37% | KRW 55,600.00 | KRW 61,000.00 | KRW 55,600.00 | 108.94K |
| 2026-07-22 | KRW 55,500.00 | +1.28% | KRW 56,300.00 | KRW 57,800.00 | KRW 55,500.00 | 96.45K |
| 2026-07-21 | KRW 54,800.00 | +1.86% | KRW 53,000.00 | KRW 55,000.00 | KRW 51,700.00 | 140.67K |
| 2026-07-20 | KRW 53,800.00 | -8.03% | KRW 57,400.00 | KRW 57,400.00 | KRW 53,300.00 | 107.36K |
| 2026-07-16 | KRW 58,500.00 | -3.94% | KRW 59,200.00 | KRW 61,000.00 | KRW 57,100.00 | 92.74K |
| 2026-07-15 | KRW 60,900.00 | +3.57% | KRW 60,200.00 | KRW 62,500.00 | KRW 60,000.00 | 104.17K |
| 2026-07-14 | KRW 58,800.00 | -3.61% | KRW 61,100.00 | KRW 61,500.00 | KRW 56,900.00 | 141.22K |
| 2026-07-13 | KRW 61,000.00 | -3.33% | KRW 63,700.00 | KRW 67,300.00 | KRW 60,300.00 | 129.00K |
| 2026-07-10 | KRW 63,100.00 | +5.17% | KRW 60,500.00 | KRW 64,600.00 | KRW 60,500.00 | 104.84K |
| 2026-07-09 | KRW 60,000.00 | -0.33% | KRW 61,000.00 | KRW 63,400.00 | KRW 58,700.00 | 194.82K |
| 2026-07-08 | KRW 60,200.00 | -7.38% | KRW 63,100.00 | KRW 64,500.00 | KRW 58,700.00 | 163.57K |
| 2026-07-07 | KRW 65,000.00 | -0.46% | KRW 65,700.00 | KRW 66,800.00 | KRW 62,900.00 | 106.43K |
| 2026-07-06 | KRW 65,300.00 | -4.25% | KRW 68,100.00 | KRW 68,200.00 | KRW 63,000.00 | 108.37K |
| 2026-07-03 | KRW 68,200.00 | +1.94% | KRW 66,900.00 | KRW 68,300.00 | KRW 62,100.00 | 149.95K |
| 2026-07-02 | KRW 66,900.00 | -6.43% | KRW 70,600.00 | KRW 70,800.00 | KRW 66,100.00 | 106.78K |
| 2026-07-01 | KRW 71,500.00 | 0.00% | KRW 74,300.00 | KRW 75,400.00 | KRW 70,400.00 | 148.78K |
| 2026-06-30 | KRW 71,500.00 | -2.32% | KRW 73,400.00 | KRW 73,500.00 | KRW 70,100.00 | 139.01K |
| 2026-06-29 | KRW 73,200.00 | +14.91% | KRW 63,800.00 | KRW 73,600.00 | KRW 63,800.00 | 295.00K |
| 2026-06-26 | KRW 63,700.00 | -8.21% | KRW 68,300.00 | KRW 69,800.00 | KRW 62,000.00 | 245.73K |
| 2026-06-25 | KRW 69,400.00 | -3.88% | KRW 72,000.00 | KRW 73,400.00 | KRW 68,800.00 | 165.38K |
| 2026-06-24 | KRW 72,200.00 | +1.69% | KRW 71,000.00 | KRW 74,400.00 | KRW 69,700.00 | 174.06K |
| 2026-06-23 | KRW 71,000.00 | -8.86% | KRW 77,500.00 | KRW 80,000.00 | KRW 70,600.00 | 208.20K |
| 2026-06-22 | KRW 77,900.00 | -2.14% | KRW 79,900.00 | KRW 81,400.00 | KRW 77,100.00 | 111.19K |
| 2026-06-19 | KRW 79,600.00 | -1.85% | KRW 80,400.00 | KRW 83,900.00 | KRW 76,800.00 | 226.53K |
| 2026-06-18 | KRW 81,100.00 | -6.89% | KRW 85,900.00 | KRW 85,900.00 | KRW 80,000.00 | 169.00K |
| 2026-06-17 | KRW 87,100.00 | -0.57% | KRW 92,000.00 | KRW 92,000.00 | KRW 86,500.00 | 133.72K |
| 2026-06-16 | KRW 87,600.00 | +2.70% | KRW 86,400.00 | KRW 88,500.00 | KRW 84,600.00 | 120.84K |
| 2026-06-15 | KRW 85,300.00 | +2.40% | KRW 87,900.00 | KRW 88,500.00 | KRW 84,500.00 | 114.29K |
| 2026-06-12 | KRW 83,300.00 | +5.18% | KRW 82,600.00 | KRW 86,100.00 | KRW 81,500.00 | 180.46K |
| 2026-06-11 | KRW 79,200.00 | 0.00% | KRW 75,700.00 | KRW 79,200.00 | KRW 73,400.00 | 239.79K |
| 2026-06-10 | KRW 79,200.00 | -1.49% | KRW 78,100.00 | KRW 81,300.00 | KRW 76,300.00 | 169.09K |
| 2026-06-09 | KRW 80,400.00 | +3.47% | KRW 78,500.00 | KRW 81,500.00 | KRW 76,800.00 | 141.93K |
| 2026-06-08 | KRW 77,700.00 | -9.12% | KRW 77,300.00 | KRW 80,300.00 | KRW 76,700.00 | 185.03K |
| 2026-06-05 | KRW 85,500.00 | -4.26% | KRW 89,300.00 | KRW 89,900.00 | KRW 82,700.00 | 156.91K |
| 2026-06-04 | KRW 89,300.00 | +0.34% | KRW 90,000.00 | KRW 93,000.00 | KRW 87,000.00 | 170.90K |
| 2026-06-02 | KRW 89,000.00 | -4.91% | KRW 92,200.00 | KRW 96,000.00 | KRW 88,800.00 | 245.78K |
| 2026-06-01 | KRW 93,600.00 | -2.80% | KRW 93,500.00 | KRW 95,500.00 | KRW 91,200.00 | 195.39K |
| 2026-05-29 | KRW 96,300.00 | -2.63% | KRW 99,000.00 | KRW 99,100.00 | KRW 93,800.00 | 229.94K |
| 2026-05-28 | KRW 98,900.00 | +3.45% | KRW 99,400.00 | KRW 101,700.00 | KRW 93,800.00 | 325.14K |
| 2026-05-27 | KRW 95,600.00 | -4.50% | KRW 100,100.00 | KRW 102,200.00 | KRW 95,100.00 | 244.35K |
| 2026-05-26 | KRW 100,100.00 | -2.34% | KRW 106,100.00 | KRW 106,200.00 | KRW 99,500.00 | 200.11K |
| 2026-05-22 | KRW 102,500.00 | +6.22% | KRW 100,600.00 | KRW 106,000.00 | KRW 99,100.00 | 241.91K |
| 2026-05-21 | KRW 96,500.00 | +5.70% | KRW 94,500.00 | KRW 97,400.00 | KRW 92,900.00 | 189.85K |
| 2026-05-20 | KRW 91,300.00 | -4.00% | KRW 93,700.00 | KRW 95,600.00 | KRW 89,700.00 | 210.15K |