Advertisement
U.S. Markets open in 7 hrs 54 mins
S&P Futures
5,879.00 +8.00 (+0.14%) Dow Futures
42,448.00 +1.00 (+0.00%) Nasdaq Futures
20,729.50 +33.00 (+0.16%) Russell 2000 Futures
2,249.90 -0.40 (-0.02%) Crude Oil
67.71 +0.50 (+0.74%) Gold
2,793.20 +12.10 (+0.44%)
ISU Specialty Chemical Co., Ltd. (457190.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
As of 02:16PM KST. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 41,600.00 | 41,800.00 | 40,700.00 | 40,800.00 | 40,800.00 | 110,485 |
| Oct 29, 2024 | 42,250.00 | 42,350.00 | 41,200.00 | 41,700.00 | 41,700.00 | 175,672 |
| Oct 28, 2024 | 40,950.00 | 43,000.00 | 40,850.00 | 42,800.00 | 42,800.00 | 259,426 |
| Oct 25, 2024 | 42,550.00 | 44,200.00 | 41,050.00 | 41,150.00 | 41,150.00 | 335,045 |
| Oct 24, 2024 | 42,300.00 | 43,250.00 | 40,100.00 | 41,000.00 | 41,000.00 | 255,569 |
| Oct 23, 2024 | 40,400.00 | 42,850.00 | 39,700.00 | 42,150.00 | 42,150.00 | 563,715 |
| Oct 22, 2024 | 46,150.00 | 46,400.00 | 40,750.00 | 41,000.00 | 41,000.00 | 632,850 |
| Oct 21, 2024 | 45,100.00 | 45,850.00 | 44,250.00 | 44,500.00 | 44,500.00 | 306,884 |
| Oct 18, 2024 | 45,600.00 | 46,200.00 | 44,400.00 | 45,100.00 | 45,100.00 | 279,167 |
| Oct 17, 2024 | 47,300.00 | 48,100.00 | 45,600.00 | 45,850.00 | 45,850.00 | 287,039 |
| Oct 16, 2024 | 48,000.00 | 48,500.00 | 46,800.00 | 47,300.00 | 47,300.00 | 244,943 |
| Oct 15, 2024 | 48,500.00 | 49,600.00 | 47,350.00 | 47,650.00 | 47,650.00 | 263,523 |
| Oct 14, 2024 | 48,700.00 | 49,550.00 | 47,400.00 | 48,450.00 | 48,450.00 | 372,168 |
| Oct 11, 2024 | 52,200.00 | 52,600.00 | 49,350.00 | 49,350.00 | 49,350.00 | 414,180 |
| Oct 10, 2024 | 52,700.00 | 54,100.00 | 51,900.00 | 52,100.00 | 52,100.00 | 682,215 |
| Oct 08, 2024 | 50,900.00 | 52,000.00 | 50,200.00 | 51,400.00 | 51,400.00 | 307,075 |
| Oct 07, 2024 | 50,600.00 | 52,700.00 | 50,500.00 | 51,500.00 | 51,500.00 | 392,898 |
| Oct 04, 2024 | 50,400.00 | 51,200.00 | 50,000.00 | 50,400.00 | 50,400.00 | 248,979 |
| Oct 02, 2024 | 49,950.00 | 52,400.00 | 49,850.00 | 50,600.00 | 50,600.00 | 392,140 |
| Sep 30, 2024 | 51,700.00 | 57,300.00 | 51,100.00 | 51,400.00 | 51,400.00 | 1,558,891 |
| Sep 27, 2024 | 53,700.00 | 53,800.00 | 51,200.00 | 52,300.00 | 52,300.00 | 440,047 |
| Sep 26, 2024 | 53,400.00 | 53,900.00 | 52,200.00 | 53,400.00 | 53,400.00 | 504,656 |
| Sep 25, 2024 | 53,100.00 | 54,000.00 | 51,600.00 | 52,600.00 | 52,600.00 | 712,584 |
| Sep 24, 2024 | 50,900.00 | 53,600.00 | 50,900.00 | 52,600.00 | 52,600.00 | 892,477 |
| Sep 23, 2024 | 48,850.00 | 54,500.00 | 48,700.00 | 51,300.00 | 51,300.00 | 2,648,962 |
| Sep 20, 2024 | 49,500.00 | 50,300.00 | 47,400.00 | 47,400.00 | 47,400.00 | 428,707 |
| Sep 19, 2024 | 48,500.00 | 51,000.00 | 48,050.00 | 49,000.00 | 49,000.00 | 418,334 |
| Sep 13, 2024 | 47,150.00 | 48,450.00 | 45,550.00 | 48,000.00 | 48,000.00 | 443,186 |
| Sep 12, 2024 | 46,500.00 | 47,450.00 | 45,550.00 | 47,200.00 | 47,200.00 | 499,146 |
| Sep 11, 2024 | 43,400.00 | 46,850.00 | 42,950.00 | 46,200.00 | 46,200.00 | 853,052 |
| Sep 10, 2024 | 44,750.00 | 48,150.00 | 43,250.00 | 43,350.00 | 43,350.00 | 1,130,740 |
| Sep 09, 2024 | 47,300.00 | 47,900.00 | 44,400.00 | 44,400.00 | 44,400.00 | 950,081 |
| Sep 06, 2024 | 53,300.00 | 54,400.00 | 48,000.00 | 48,750.00 | 48,750.00 | 846,502 |
| Sep 05, 2024 | 51,800.00 | 54,200.00 | 50,200.00 | 54,200.00 | 54,200.00 | 859,182 |
| Sep 04, 2024 | 47,350.00 | 53,200.00 | 47,100.00 | 52,000.00 | 52,000.00 | 1,439,788 |
| Sep 03, 2024 | 55,900.00 | 57,600.00 | 50,700.00 | 50,800.00 | 50,800.00 | 1,615,011 |
| Sep 02, 2024 | 52,800.00 | 53,600.00 | 50,000.00 | 53,400.00 | 53,400.00 | 1,446,356 |
| Aug 30, 2024 | 51,500.00 | 54,500.00 | 51,100.00 | 53,100.00 | 53,100.00 | 2,490,904 |
| Aug 29, 2024 | 43,750.00 | 52,700.00 | 42,900.00 | 50,500.00 | 50,500.00 | 5,685,424 |
| Aug 28, 2024 | 43,550.00 | 45,650.00 | 43,150.00 | 44,150.00 | 44,150.00 | 797,485 |
| Aug 27, 2024 | 44,700.00 | 45,350.00 | 42,850.00 | 43,500.00 | 43,500.00 | 622,826 |
| Aug 26, 2024 | 44,800.00 | 46,700.00 | 44,100.00 | 45,350.00 | 45,350.00 | 677,858 |
| Aug 23, 2024 | 47,800.00 | 48,850.00 | 45,250.00 | 45,350.00 | 45,350.00 | 1,050,076 |
| Aug 22, 2024 | 49,200.00 | 50,300.00 | 45,300.00 | 47,450.00 | 47,450.00 | 2,024,693 |
| Aug 21, 2024 | 50,500.00 | 51,400.00 | 48,150.00 | 48,850.00 | 48,850.00 | 2,612,891 |
| Aug 20, 2024 | 41,000.00 | 52,300.00 | 40,950.00 | 52,300.00 | 52,300.00 | 5,520,683 |
| Aug 19, 2024 | 42,750.00 | 45,400.00 | 40,100.00 | 40,250.00 | 40,250.00 | 2,617,057 |
| Aug 16, 2024 | 39,100.00 | 40,000.00 | 37,950.00 | 38,150.00 | 38,150.00 | 660,676 |
| Aug 14, 2024 | 37,200.00 | 38,850.00 | 36,700.00 | 38,250.00 | 38,250.00 | 1,042,427 |
| Aug 13, 2024 | 32,150.00 | 40,650.00 | 31,800.00 | 36,600.00 | 36,600.00 | 4,605,926 |
| Aug 12, 2024 | 31,400.00 | 33,400.00 | 30,500.00 | 32,350.00 | 32,350.00 | 331,530 |
| Aug 09, 2024 | 30,350.00 | 32,150.00 | 30,350.00 | 31,200.00 | 31,200.00 | 391,349 |
| Aug 08, 2024 | 29,500.00 | 30,600.00 | 28,750.00 | 29,850.00 | 29,850.00 | 245,430 |
| Aug 07, 2024 | 29,900.00 | 30,650.00 | 29,550.00 | 30,200.00 | 30,200.00 | 262,146 |
| Aug 06, 2024 | 28,050.00 | 31,300.00 | 28,050.00 | 30,550.00 | 30,550.00 | 498,587 |
| Aug 05, 2024 | 32,000.00 | 32,400.00 | 26,700.00 | 27,800.00 | 27,800.00 | 574,597 |
| Aug 02, 2024 | 34,450.00 | 34,900.00 | 33,000.00 | 33,200.00 | 33,200.00 | 281,464 |
| Aug 01, 2024 | 34,750.00 | 36,000.00 | 34,450.00 | 35,700.00 | 35,700.00 | 201,148 |
| Jul 31, 2024 | 35,100.00 | 35,250.00 | 33,700.00 | 34,700.00 | 34,700.00 | 260,386 |
| Jul 30, 2024 | 34,750.00 | 35,700.00 | 34,100.00 | 35,300.00 | 35,300.00 | 243,395 |
| Jul 29, 2024 | 35,200.00 | 35,750.00 | 35,000.00 | 35,050.00 | 35,050.00 | 161,930 |
| Jul 26, 2024 | 36,050.00 | 36,300.00 | 35,050.00 | 35,450.00 | 35,450.00 | 149,922 |
| Jul 25, 2024 | 35,850.00 | 36,850.00 | 35,350.00 | 36,050.00 | 36,050.00 | 245,545 |
| Jul 24, 2024 | 36,000.00 | 38,300.00 | 36,000.00 | 37,050.00 | 37,050.00 | 261,933 |
| Jul 23, 2024 | 37,700.00 | 38,000.00 | 36,250.00 | 36,700.00 | 36,700.00 | 261,962 |
| Jul 22, 2024 | 38,400.00 | 38,950.00 | 36,800.00 | 37,350.00 | 37,350.00 | 242,822 |
| Jul 19, 2024 | 39,100.00 | 39,400.00 | 37,700.00 | 38,850.00 | 38,850.00 | 341,619 |
| Jul 18, 2024 | 38,900.00 | 40,450.00 | 38,500.00 | 39,600.00 | 39,600.00 | 285,907 |
| Jul 17, 2024 | 41,450.00 | 42,000.00 | 39,850.00 | 39,900.00 | 39,900.00 | 399,082 |
| Jul 16, 2024 | 44,700.00 | 44,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | 409,035 |
| Jul 15, 2024 | 44,950.00 | 45,700.00 | 44,300.00 | 44,500.00 | 44,500.00 | 114,730 |
| Jul 12, 2024 | 46,000.00 | 47,750.00 | 44,400.00 | 44,850.00 | 44,850.00 | 426,160 |
| Jul 11, 2024 | 45,100.00 | 45,350.00 | 44,350.00 | 44,350.00 | 44,350.00 | 205,125 |
| Jul 10, 2024 | 45,450.00 | 45,500.00 | 44,000.00 | 45,000.00 | 45,000.00 | 199,844 |
| Jul 09, 2024 | 47,250.00 | 47,700.00 | 45,150.00 | 45,400.00 | 45,400.00 | 291,685 |
| Jul 08, 2024 | 45,150.00 | 47,750.00 | 44,350.00 | 47,200.00 | 47,200.00 | 278,997 |
| Jul 05, 2024 | 44,900.00 | 46,050.00 | 44,800.00 | 45,100.00 | 45,100.00 | 181,008 |
| Jul 04, 2024 | 46,500.00 | 46,950.00 | 44,550.00 | 44,950.00 | 44,950.00 | 243,779 |
| Jul 03, 2024 | 46,400.00 | 48,450.00 | 45,800.00 | 45,950.00 | 45,950.00 | 325,804 |
| Jul 02, 2024 | 49,000.00 | 49,000.00 | 45,350.00 | 45,500.00 | 45,500.00 | 274,927 |
| Jul 01, 2024 | 47,700.00 | 48,000.00 | 46,300.00 | 47,550.00 | 47,550.00 | 155,022 |
| Jun 28, 2024 | 45,500.00 | 48,150.00 | 45,500.00 | 47,700.00 | 47,700.00 | 267,982 |
| Jun 27, 2024 | 47,600.00 | 48,650.00 | 45,500.00 | 45,900.00 | 45,900.00 | 352,039 |
| Jun 26, 2024 | 48,500.00 | 49,350.00 | 46,550.00 | 46,800.00 | 46,800.00 | 326,736 |
| Jun 25, 2024 | 48,050.00 | 52,400.00 | 48,050.00 | 48,800.00 | 48,800.00 | 714,679 |
| Jun 24, 2024 | 48,250.00 | 48,450.00 | 47,100.00 | 47,600.00 | 47,600.00 | 228,439 |
| Jun 21, 2024 | 48,500.00 | 49,250.00 | 47,550.00 | 48,900.00 | 48,900.00 | 352,855 |
| Jun 20, 2024 | 52,300.00 | 53,100.00 | 48,650.00 | 48,950.00 | 48,950.00 | 491,563 |
| Jun 19, 2024 | 52,200.00 | 53,300.00 | 51,500.00 | 52,600.00 | 52,600.00 | 263,373 |
| Jun 18, 2024 | 54,400.00 | 54,900.00 | 52,200.00 | 52,900.00 | 52,900.00 | 333,668 |
| Jun 17, 2024 | 52,100.00 | 55,300.00 | 52,000.00 | 54,400.00 | 54,400.00 | 335,304 |
| Jun 14, 2024 | 58,300.00 | 58,400.00 | 54,300.00 | 54,400.00 | 54,400.00 | 437,521 |
| Jun 13, 2024 | 57,700.00 | 58,900.00 | 56,200.00 | 58,000.00 | 58,000.00 | 962,809 |
| Jun 12, 2024 | 58,600.00 | 58,700.00 | 55,000.00 | 56,500.00 | 56,500.00 | 526,657 |
| Jun 11, 2024 | 58,000.00 | 59,700.00 | 56,500.00 | 58,000.00 | 58,000.00 | 814,586 |
| Jun 10, 2024 | 54,500.00 | 58,000.00 | 53,000.00 | 57,600.00 | 57,600.00 | 805,098 |
| Jun 07, 2024 | 53,800.00 | 55,300.00 | 52,000.00 | 54,500.00 | 54,500.00 | 432,279 |
| Jun 05, 2024 | 51,000.00 | 54,800.00 | 51,000.00 | 53,200.00 | 53,200.00 | 629,023 |
| Jun 04, 2024 | 51,600.00 | 52,400.00 | 50,300.00 | 51,600.00 | 51,600.00 | 373,276 |
| Jun 03, 2024 | 50,000.00 | 53,400.00 | 48,500.00 | 51,900.00 | 51,900.00 | 745,619 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.