ISTE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10,490.00 | 10,490.00 | 10,080.00 | 10,170.00 | 10,170.00 | 160,900 |
| 2025-10-27 | 10,600.00 | 10,600.00 | 10,260.00 | 10,490.00 | 10,490.00 | 162,735 |
| 2025-10-24 | 11,210.00 | 11,210.00 | 10,280.00 | 10,510.00 | 10,510.00 | 454,369 |
| 2025-10-23 | 11,600.00 | 11,650.00 | 10,850.00 | 11,100.00 | 11,100.00 | 454,066 |
| 2025-10-22 | 12,400.00 | 12,520.00 | 11,300.00 | 11,680.00 | 11,680.00 | 230,420 |
| 2025-10-21 | 12,800.00 | 12,920.00 | 12,300.00 | 12,520.00 | 12,520.00 | 232,962 |
| 2025-10-20 | 13,160.00 | 14,140.00 | 12,480.00 | 12,780.00 | 12,780.00 | 411,500 |
| 2025-10-17 | 13,750.00 | 14,000.00 | 12,900.00 | 12,920.00 | 12,920.00 | 747,932 |
| 2025-10-16 | 14,200.00 | 14,300.00 | 13,560.00 | 13,800.00 | 13,800.00 | 286,074 |
| 2025-10-15 | 13,600.00 | 14,650.00 | 13,320.00 | 14,420.00 | 14,420.00 | 497,710 |
| 2025-10-14 | 14,310.00 | 15,000.00 | 13,010.00 | 13,460.00 | 13,460.00 | 722,891 |
| 2025-10-13 | 12,730.00 | 14,120.00 | 12,500.00 | 14,010.00 | 14,010.00 | 912,396 |
| 2025-10-10 | 12,080.00 | 13,470.00 | 12,000.00 | 13,230.00 | 13,230.00 | 1,120,910 |
| 2025-10-02 | 11,550.00 | 12,140.00 | 11,520.00 | 11,740.00 | 11,740.00 | 605,438 |
| 2025-10-01 | 11,360.00 | 11,550.00 | 11,090.00 | 11,410.00 | 11,410.00 | 294,381 |
| 2025-09-30 | 11,300.00 | 11,800.00 | 10,960.00 | 11,200.00 | 11,200.00 | 365,482 |
| 2025-09-29 | 11,630.00 | 12,550.00 | 11,300.00 | 11,370.00 | 11,370.00 | 432,646 |
| 2025-09-26 | 11,910.00 | 12,070.00 | 11,350.00 | 11,630.00 | 11,630.00 | 250,649 |
| 2025-09-25 | 12,470.00 | 12,800.00 | 11,810.00 | 11,960.00 | 11,960.00 | 496,468 |
| 2025-09-24 | 12,050.00 | 12,600.00 | 11,700.00 | 12,490.00 | 12,490.00 | 579,420 |
| 2025-09-23 | 11,900.00 | 12,440.00 | 11,660.00 | 12,080.00 | 12,080.00 | 362,395 |
| 2025-09-22 | 12,130.00 | 12,470.00 | 11,860.00 | 12,070.00 | 12,070.00 | 412,006 |
| 2025-09-19 | 12,360.00 | 12,360.00 | 12,360.00 | 12,360.00 | 12,360.00 | 0 |
| 2025-09-18 | 10,560.00 | 12,900.00 | 10,540.00 | 12,360.00 | 12,360.00 | 3,691,641 |
| 2025-09-17 | 10,750.00 | 10,930.00 | 10,330.00 | 10,580.00 | 10,580.00 | 244,192 |
| 2025-09-16 | 10,700.00 | 10,930.00 | 10,390.00 | 10,880.00 | 10,880.00 | 278,986 |
| 2025-09-15 | 11,100.00 | 11,160.00 | 10,560.00 | 10,680.00 | 10,680.00 | 348,573 |
| 2025-09-12 | 10,750.00 | 11,110.00 | 10,400.00 | 11,090.00 | 11,090.00 | 477,491 |
| 2025-09-11 | 9,150.00 | 11,300.00 | 9,070.00 | 10,850.00 | 10,850.00 | 1,955,262 |
| 2025-09-10 | 9,050.00 | 9,310.00 | 9,040.00 | 9,200.00 | 9,200.00 | 86,889 |
| 2025-09-09 | 8,860.00 | 9,280.00 | 8,710.00 | 9,100.00 | 9,100.00 | 187,726 |
| 2025-09-08 | 8,710.00 | 8,910.00 | 8,610.00 | 8,860.00 | 8,860.00 | 58,756 |
| 2025-09-05 | 8,610.00 | 8,850.00 | 8,540.00 | 8,800.00 | 8,800.00 | 87,715 |
| 2025-09-04 | 8,340.00 | 8,630.00 | 8,200.00 | 8,500.00 | 8,500.00 | 65,884 |
| 2025-09-03 | 8,610.00 | 8,610.00 | 8,280.00 | 8,280.00 | 8,280.00 | 108,229 |
| 2025-09-02 | 8,000.00 | 8,550.00 | 8,000.00 | 8,490.00 | 8,490.00 | 120,318 |
| 2025-09-01 | 8,400.00 | 8,420.00 | 7,790.00 | 8,000.00 | 8,000.00 | 204,519 |
| 2025-08-29 | 8,770.00 | 8,850.00 | 8,370.00 | 8,430.00 | 8,430.00 | 200,467 |
| 2025-08-28 | 8,580.00 | 8,990.00 | 8,580.00 | 8,750.00 | 8,750.00 | 45,169 |
| 2025-08-27 | 8,810.00 | 8,810.00 | 8,600.00 | 8,680.00 | 8,680.00 | 100,341 |
| 2025-08-26 | 8,830.00 | 8,890.00 | 8,700.00 | 8,740.00 | 8,740.00 | 97,936 |
| 2025-08-25 | 8,870.00 | 9,290.00 | 8,750.00 | 8,900.00 | 8,900.00 | 128,105 |
| 2025-08-22 | 8,750.00 | 8,920.00 | 8,750.00 | 8,820.00 | 8,820.00 | 46,780 |
| 2025-08-21 | 8,700.00 | 9,040.00 | 8,700.00 | 8,830.00 | 8,830.00 | 75,870 |
| 2025-08-20 | 8,930.00 | 8,930.00 | 8,580.00 | 8,780.00 | 8,780.00 | 147,290 |
| 2025-08-19 | 9,050.00 | 9,300.00 | 8,850.00 | 8,940.00 | 8,940.00 | 125,918 |
| 2025-08-18 | 9,400.00 | 9,410.00 | 8,990.00 | 9,200.00 | 9,200.00 | 173,126 |
| 2025-08-14 | 9,560.00 | 9,570.00 | 9,380.00 | 9,440.00 | 9,440.00 | 144,912 |
| 2025-08-13 | 10,200.00 | 10,250.00 | 9,350.00 | 9,540.00 | 9,540.00 | 321,231 |
| 2025-08-12 | 10,470.00 | 10,660.00 | 10,070.00 | 10,150.00 | 10,150.00 | 158,597 |
| 2025-08-11 | 11,090.00 | 11,170.00 | 10,560.00 | 10,560.00 | 10,560.00 | 234,900 |
| 2025-08-08 | 10,200.00 | 11,200.00 | 10,150.00 | 11,090.00 | 11,090.00 | 475,725 |
| 2025-08-07 | 10,520.00 | 10,840.00 | 10,100.00 | 10,170.00 | 10,170.00 | 243,247 |
| 2025-08-06 | 10,010.00 | 10,870.00 | 10,010.00 | 10,510.00 | 10,510.00 | 206,018 |
| 2025-08-05 | 10,190.00 | 10,540.00 | 10,040.00 | 10,220.00 | 10,220.00 | 119,168 |
| 2025-08-04 | 9,620.00 | 10,380.00 | 9,500.00 | 10,250.00 | 10,250.00 | 190,549 |
| 2025-08-01 | 10,040.00 | 10,160.00 | 9,450.00 | 9,790.00 | 9,790.00 | 218,129 |
| 2025-07-31 | 10,400.00 | 10,440.00 | 10,090.00 | 10,110.00 | 10,110.00 | 134,658 |
| 2025-07-30 | 10,690.00 | 11,350.00 | 10,390.00 | 10,400.00 | 10,400.00 | 507,844 |
| 2025-07-29 | 10,600.00 | 10,770.00 | 10,140.00 | 10,570.00 | 10,570.00 | 319,030 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.