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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	10,060	9,920	9,920	10,330	9,760	766,763
November 19, 2025	10,190	9,960	9,960	11,180	9,720	2.78M
November 18, 2025	11,140	10,200	10,200	11,510	10,120	2.43M
November 17, 2025	9,360	11,420	11,420	12,030	9,150	10.07M
November 14, 2025	9,750	9,260	9,260	9,910	9,240	635,399
November 13, 2025	9,950	10,090	10,090	10,200	9,850	428,579
November 12, 2025	9,980	10,160	10,160	10,190	9,670	645,042
November 11, 2025	11,100	9,900	9,900	11,290	9,860	1.44M
November 10, 2025	10,230	10,910	10,910	10,940	9,980	1.59M
November 07, 2025	9,650	10,360	10,360	10,460	9,500	839,430
November 06, 2025	10,240	9,970	9,970	10,660	9,850	1.15M
November 05, 2025	10,030	9,890	9,890	10,100	9,640	906,480
November 04, 2025	10,500	10,250	10,250	10,860	10,090	2.12M
November 03, 2025	10,970	10,320	10,320	11,050	9,950	1.69M
October 31, 2025	10,570	10,670	10,670	11,050	10,140	2.06M
October 30, 2025	11,700	10,780	10,780	11,700	10,540	2.53M
October 29, 2025	12,820	11,700	11,700	13,310	11,540	4.38M
October 28, 2025	11,150	12,410	12,410	13,980	11,140	11.73M
October 27, 2025	11,990	11,130	11,130	12,130	10,730	9.95M
October 24, 2025	11,990	12,400	12,400	12,750	11,500	6.41M
October 23, 2025	9,300	9,810	9,810	9,810	9,050	4.04M
October 22, 2025	7,020	7,550	7,550	7,550	6,930	4.29M
October 21, 2025	5,900	5,810	5,810	6,000	5,810	94,977
October 20, 2025	6,000	5,880	5,880	6,010	5,680	74,115
October 17, 2025	5,660	5,850	5,850	5,850	5,610	164,765
October 16, 2025	5,380	5,530	5,530	5,540	5,380	56,435
October 15, 2025	5,250	5,370	5,370	5,380	5,240	31,522
October 14, 2025	5,150	5,250	5,250	5,290	5,140	35,528
October 13, 2025	5,140	5,200	5,200	5,200	5,060	43,564
October 10, 2025	5,300	5,200	5,200	5,300	5,150	35,962
October 02, 2025	5,240	5,250	5,250	5,290	5,190	20,122
October 01, 2025	5,420	5,200	5,200	5,420	5,150	44,731
September 30, 2025	5,350	5,300	5,300	5,440	5,300	32,572
September 29, 2025	5,600	5,400	5,400	5,600	5,390	24,097
September 26, 2025	5,490	5,460	5,460	5,500	5,410	24,835
September 25, 2025	5,520	5,530	5,530	5,570	5,480	18,707

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