ISTE Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10,420.00 | 10,420.00 | 10,000.00 | 10,040.00 | 10,040.00 | 126,921 |
| 2025-04-25 | 10,480.00 | 10,590.00 | 10,330.00 | 10,410.00 | 10,410.00 | 137,135 |
| 2025-04-24 | 10,910.00 | 11,060.00 | 10,250.00 | 10,270.00 | 10,270.00 | 195,451 |
| 2025-04-23 | 10,490.00 | 11,030.00 | 10,310.00 | 10,800.00 | 10,800.00 | 350,282 |
| 2025-04-22 | 10,300.00 | 10,700.00 | 10,260.00 | 10,270.00 | 10,270.00 | 154,340 |
| 2025-04-21 | 10,360.00 | 11,300.00 | 10,140.00 | 10,580.00 | 10,580.00 | 407,805 |
| 2025-04-18 | 10,800.00 | 10,880.00 | 10,460.00 | 10,460.00 | 10,460.00 | 204,968 |
| 2025-04-17 | 10,000.00 | 10,880.00 | 9,950.00 | 10,880.00 | 10,880.00 | 313,566 |
| 2025-04-16 | 10,260.00 | 10,470.00 | 10,100.00 | 10,120.00 | 10,120.00 | 151,161 |
| 2025-04-15 | 10,480.00 | 10,670.00 | 10,200.00 | 10,330.00 | 10,330.00 | 174,307 |
| 2025-04-14 | 10,100.00 | 10,430.00 | 9,890.00 | 10,250.00 | 10,250.00 | 229,119 |
| 2025-04-11 | 9,000.00 | 9,930.00 | 8,990.00 | 9,890.00 | 9,890.00 | 490,217 |
| 2025-04-10 | 9,500.00 | 9,570.00 | 9,100.00 | 9,270.00 | 9,270.00 | 327,500 |
| 2025-04-09 | 8,410.00 | 8,880.00 | 8,350.00 | 8,680.00 | 8,680.00 | 180,128 |
| 2025-04-08 | 8,950.00 | 9,170.00 | 8,460.00 | 8,570.00 | 8,570.00 | 270,302 |
| 2025-04-07 | 9,180.00 | 9,210.00 | 8,400.00 | 8,610.00 | 8,610.00 | 372,427 |
| 2025-04-04 | 9,790.00 | 9,920.00 | 9,200.00 | 9,670.00 | 9,670.00 | 463,580 |
| 2025-04-03 | 10,260.00 | 10,510.00 | 9,810.00 | 10,030.00 | 10,030.00 | 262,929 |
| 2025-04-02 | 10,980.00 | 11,340.00 | 10,410.00 | 10,510.00 | 10,510.00 | 383,011 |
| 2025-04-01 | 10,410.00 | 11,090.00 | 10,410.00 | 10,710.00 | 10,710.00 | 426,274 |
| 2025-03-31 | 11,480.00 | 11,560.00 | 10,280.00 | 10,280.00 | 10,280.00 | 491,402 |
| 2025-03-28 | 11,640.00 | 12,970.00 | 11,300.00 | 11,830.00 | 11,830.00 | 1,336,516 |
| 2025-03-27 | 11,850.00 | 12,040.00 | 11,500.00 | 11,700.00 | 11,700.00 | 235,629 |
| 2025-03-26 | 11,920.00 | 12,240.00 | 11,430.00 | 12,030.00 | 12,030.00 | 291,104 |
| 2025-03-25 | 12,560.00 | 12,690.00 | 11,760.00 | 11,870.00 | 11,870.00 | 416,418 |
| 2025-03-24 | 12,870.00 | 13,100.00 | 12,320.00 | 12,360.00 | 12,360.00 | 449,248 |
| 2025-03-21 | 13,000.00 | 13,730.00 | 12,650.00 | 12,830.00 | 12,830.00 | 1,181,230 |
| 2025-03-20 | 13,850.00 | 14,030.00 | 12,610.00 | 12,670.00 | 12,670.00 | 846,725 |
| 2025-03-19 | 14,010.00 | 14,860.00 | 13,450.00 | 13,530.00 | 13,530.00 | 2,506,449 |
| 2025-03-18 | 13,950.00 | 13,970.00 | 13,430.00 | 13,850.00 | 13,850.00 | 1,004,538 |
| 2025-03-17 | 12,450.00 | 15,000.00 | 12,260.00 | 13,900.00 | 13,900.00 | 8,013,210 |
| 2025-03-14 | 12,100.00 | 12,560.00 | 11,960.00 | 12,270.00 | 12,270.00 | 703,523 |
| 2025-03-13 | 13,290.00 | 13,760.00 | 12,150.00 | 12,170.00 | 12,170.00 | 1,981,493 |
| 2025-03-12 | 12,710.00 | 13,300.00 | 11,950.00 | 12,550.00 | 12,550.00 | 1,912,951 |
| 2025-03-11 | 11,300.00 | 13,930.00 | 11,300.00 | 12,750.00 | 12,750.00 | 3,220,040 |
| 2025-03-10 | 12,050.00 | 12,400.00 | 11,590.00 | 11,660.00 | 11,660.00 | 621,505 |
| 2025-03-07 | 13,700.00 | 13,700.00 | 11,880.00 | 11,950.00 | 11,950.00 | 994,569 |
| 2025-03-06 | 14,010.00 | 14,820.00 | 13,710.00 | 13,730.00 | 13,730.00 | 1,003,296 |
| 2025-03-05 | 15,090.00 | 15,450.00 | 13,780.00 | 14,000.00 | 14,000.00 | 1,059,284 |
| 2025-03-04 | 17,290.00 | 17,330.00 | 13,230.00 | 15,250.00 | 15,250.00 | 1,763,041 |
| 2025-02-28 | 17,210.00 | 18,170.00 | 16,930.00 | 17,600.00 | 17,600.00 | 872,262 |
| 2025-02-27 | 17,700.00 | 19,450.00 | 17,330.00 | 17,820.00 | 17,820.00 | 2,785,567 |
| 2025-02-26 | 18,620.00 | 18,970.00 | 17,330.00 | 17,330.00 | 17,330.00 | 1,086,592 |
| 2025-02-25 | 18,390.00 | 20,850.00 | 18,200.00 | 18,860.00 | 18,860.00 | 3,114,382 |
| 2025-02-24 | 21,000.00 | 21,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,944,635 |
| 2025-02-21 | 20,200.00 | 24,250.00 | 19,890.00 | 21,550.00 | 21,550.00 | 11,515,872 |
| 2025-02-20 | 20,550.00 | 22,800.00 | 19,620.00 | 20,950.00 | 20,950.00 | 8,838,127 |
| 2025-02-19 | 17,820.00 | 23,150.00 | 17,720.00 | 21,050.00 | 21,050.00 | 21,604,456 |
| 2025-02-18 | 18,210.00 | 19,010.00 | 17,700.00 | 17,820.00 | 17,820.00 | 3,664,308 |
| 2025-02-17 | 17,490.00 | 20,250.00 | 16,750.00 | 18,380.00 | 18,380.00 | 13,459,554 |
| 2025-02-14 | 19,770.00 | 19,770.00 | 16,160.00 | 16,930.00 | 16,930.00 | 6,629,001 |
| 2025-02-13 | 21,450.00 | 22,200.00 | 19,350.00 | 20,250.00 | 20,250.00 | 10,756,205 |
← NewerPage 7 of 7 · 412 trading days
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.