ISU Chemical Co., Ltd - 005950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,420	9,240	9,240	9,600	9,180	301,703
February 19, 2026	9,140	9,410	9,410	9,440	9,000	473,441
February 13, 2026	9,060	9,090	9,090	9,350	9,010	429,774
February 12, 2026	9,000	8,990	8,990	9,050	8,870	209,351
February 11, 2026	9,090	8,900	8,900	9,100	8,880	192,946
February 10, 2026	9,460	9,070	9,070	9,460	9,010	198,332
February 09, 2026	9,090	9,290	9,290	9,400	9,030	282,008
February 06, 2026	9,000	8,850	8,850	9,000	8,590	334,986
February 05, 2026	9,740	9,280	9,280	9,740	9,150	408,679
February 04, 2026	9,500	9,720	9,720	9,990	9,430	812,290
February 03, 2026	9,140	9,480	9,480	9,590	8,960	463,034
February 02, 2026	9,000	8,960	8,960	9,490	8,840	348,732
January 30, 2026	9,460	9,150	9,150	9,800	9,110	534,405
January 29, 2026	9,510	9,410	9,410	9,510	9,000	478,466
January 28, 2026	9,520	9,510	9,510	9,700	9,350	617,491
January 27, 2026	9,590	9,520	9,520	9,820	9,400	607,957
January 26, 2026	9,600	9,690	9,690	10,100	9,520	936,659
January 23, 2026	10,220	9,400	9,400	10,230	9,400	1.4M
January 22, 2026	8,800	9,960	9,960	10,460	8,790	6.62M
January 21, 2026	8,990	8,700	8,700	9,000	8,350	872,286
January 20, 2026	9,550	9,120	9,120	9,980	9,000	1.72M
January 19, 2026	8,120	9,600	9,600	10,240	8,070	6.01M
January 16, 2026	8,300	8,110	8,110	8,500	8,060	253,281
January 15, 2026	8,280	8,290	8,290	8,310	8,090	179,550
January 14, 2026	8,400	8,150	8,150	8,400	8,120	135,179
January 13, 2026	8,250	8,370	8,370	8,380	8,180	256,561
January 12, 2026	7,990	8,200	8,200	8,240	7,990	188,950
January 09, 2026	8,000	8,030	8,030	8,050	7,900	116,393
January 08, 2026	8,150	7,990	7,990	8,150	7,850	171,390
January 07, 2026	8,300	8,150	8,150	8,390	7,960	252,662
January 06, 2026	8,430	8,290	8,290	8,550	8,250	180,209
January 05, 2026	8,250	8,420	8,420	8,720	8,230	344,277
January 02, 2026	8,270	8,180	8,180	8,270	8,000	218,766
December 30, 2025	8,550	8,260	8,260	8,580	8,200	212,282
December 29, 2025	8,440	8,550	8,550	8,710	8,310	211,074
December 26, 2025	8,510	8,430	8,430	8,660	8,350	191,196
December 24, 2025	8,700	8,490	8,490	8,780	8,470	306,380
December 23, 2025	8,900	8,680	8,680	8,950	8,570	242,437
December 22, 2025	8,780	8,880	8,880	8,930	8,720	247,824
December 19, 2025	8,900	8,760	8,760	8,950	8,540	866,965
December 18, 2025	8,900	8,870	8,870	9,050	8,710	172,528
December 17, 2025	9,300	9,060	9,060	9,450	9,030	271,820
December 16, 2025	9,950	9,300	9,300	9,970	9,300	365,676
December 15, 2025	9,850	9,890	9,890	10,090	9,620	322,337
December 12, 2025	9,860	9,890	9,890	10,010	9,670	264,317
December 11, 2025	10,120	9,850	9,850	10,130	9,740	451,099
December 10, 2025	10,240	10,120	10,120	10,580	10,030	1M
December 09, 2025	9,800	10,050	10,050	10,710	9,650	1.64M
December 08, 2025	9,450	10,140	10,140	10,930	9,260	3.1M
December 05, 2025	9,200	9,260	9,260	9,490	9,080	308,862
December 04, 2025	9,350	9,190	9,190	9,360	9,130	229,959
December 03, 2025	9,400	9,350	9,350	9,500	9,260	232,186
December 02, 2025	9,330	9,340	9,340	9,540	9,020	362,396
December 01, 2025	9,170	9,350	9,350	9,460	9,050	489,385
November 28, 2025	9,030	9,090	9,090	9,130	8,890	309,243
November 27, 2025	9,200	8,970	8,970	9,230	8,960	361,251
November 26, 2025	9,000	9,150	9,150	9,680	8,950	737,282
November 25, 2025	9,360	8,890	8,890	9,610	8,700	543,584
November 24, 2025	9,450	9,200	9,200	9,530	9,180	345,837
November 21, 2025	9,430	9,340	9,340	9,600	9,300	460,342

ISU Chemical Co., Ltd (005950.KS) KSC