ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,900.00 | 7,050.00 | 6,840.00 | 6,890.00 | 6,890.00 | 188,585 |
| 2024-07-24 | 6,860.00 | 7,090.00 | 6,750.00 | 7,020.00 | 7,020.00 | 659,778 |
| 2024-07-23 | 6,710.00 | 6,860.00 | 6,630.00 | 6,700.00 | 6,700.00 | 150,375 |
| 2024-07-22 | 6,700.00 | 6,740.00 | 6,620.00 | 6,680.00 | 6,680.00 | 134,291 |
| 2024-07-19 | 6,510.00 | 6,730.00 | 6,510.00 | 6,680.00 | 6,680.00 | 101,165 |
| 2024-07-18 | 6,590.00 | 6,640.00 | 6,440.00 | 6,580.00 | 6,580.00 | 86,706 |
| 2024-07-17 | 6,590.00 | 6,660.00 | 6,510.00 | 6,580.00 | 6,580.00 | 74,007 |
| 2024-07-16 | 6,530.00 | 6,610.00 | 6,410.00 | 6,540.00 | 6,540.00 | 67,349 |
| 2024-07-15 | 6,660.00 | 6,700.00 | 6,550.00 | 6,580.00 | 6,580.00 | 114,048 |
| 2024-07-12 | 6,420.00 | 6,660.00 | 6,400.00 | 6,660.00 | 6,660.00 | 163,367 |
| 2024-07-11 | 6,500.00 | 6,570.00 | 6,450.00 | 6,480.00 | 6,480.00 | 144,212 |
| 2024-07-10 | 6,420.00 | 6,700.00 | 6,410.00 | 6,600.00 | 6,600.00 | 191,750 |
| 2024-07-09 | 6,450.00 | 6,590.00 | 6,410.00 | 6,420.00 | 6,420.00 | 110,790 |
| 2024-07-08 | 6,450.00 | 6,590.00 | 6,370.00 | 6,490.00 | 6,490.00 | 117,544 |
| 2024-07-05 | 6,150.00 | 6,450.00 | 6,150.00 | 6,360.00 | 6,360.00 | 136,734 |
| 2024-07-04 | 6,240.00 | 6,330.00 | 6,160.00 | 6,250.00 | 6,250.00 | 70,331 |
| 2024-07-03 | 6,190.00 | 6,250.00 | 6,120.00 | 6,230.00 | 6,230.00 | 110,039 |
| 2024-07-02 | 6,370.00 | 6,400.00 | 6,050.00 | 6,140.00 | 6,140.00 | 291,997 |
| 2024-07-01 | 6,460.00 | 6,550.00 | 6,360.00 | 6,370.00 | 6,370.00 | 216,703 |
| 2024-06-28 | 6,660.00 | 6,700.00 | 6,460.00 | 6,470.00 | 6,470.00 | 388,167 |
| 2024-06-27 | 7,390.00 | 7,400.00 | 6,640.00 | 6,640.00 | 6,640.00 | 1,766,853 |
| 2024-06-26 | 6,910.00 | 8,000.00 | 6,890.00 | 7,010.00 | 7,010.00 | 4,057,901 |
| 2024-06-25 | 6,750.00 | 7,140.00 | 6,620.00 | 6,910.00 | 6,910.00 | 209,313 |
| 2024-06-24 | 6,600.00 | 6,800.00 | 6,590.00 | 6,730.00 | 6,730.00 | 87,956 |
| 2024-06-21 | 6,590.00 | 6,640.00 | 6,500.00 | 6,590.00 | 6,590.00 | 83,586 |
| 2024-06-20 | 6,630.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,650.00 | 54,241 |
| 2024-06-19 | 6,670.00 | 6,790.00 | 6,650.00 | 6,690.00 | 6,690.00 | 62,741 |
| 2024-06-18 | 6,670.00 | 6,760.00 | 6,520.00 | 6,670.00 | 6,670.00 | 105,740 |
| 2024-06-17 | 6,830.00 | 6,830.00 | 6,660.00 | 6,670.00 | 6,670.00 | 63,637 |
| 2024-06-14 | 6,730.00 | 6,800.00 | 6,610.00 | 6,800.00 | 6,800.00 | 116,586 |
| 2024-06-13 | 6,740.00 | 6,860.00 | 6,710.00 | 6,730.00 | 6,730.00 | 56,443 |
| 2024-06-12 | 6,840.00 | 6,900.00 | 6,720.00 | 6,730.00 | 6,730.00 | 109,468 |
| 2024-06-11 | 7,090.00 | 7,130.00 | 6,850.00 | 6,900.00 | 6,900.00 | 166,549 |
| 2024-06-10 | 7,120.00 | 7,190.00 | 6,900.00 | 7,150.00 | 7,150.00 | 214,657 |
| 2024-06-07 | 6,600.00 | 7,250.00 | 6,570.00 | 7,080.00 | 7,080.00 | 676,546 |
| 2024-06-05 | 6,620.00 | 6,620.00 | 6,500.00 | 6,570.00 | 6,570.00 | 69,411 |
| 2024-06-04 | 6,470.00 | 6,600.00 | 6,420.00 | 6,580.00 | 6,580.00 | 84,327 |
| 2024-06-03 | 6,450.00 | 6,580.00 | 6,430.00 | 6,470.00 | 6,470.00 | 83,619 |
| 2024-05-31 | 6,570.00 | 6,580.00 | 6,390.00 | 6,450.00 | 6,450.00 | 96,064 |
| 2024-05-30 | 6,410.00 | 6,670.00 | 6,400.00 | 6,450.00 | 6,450.00 | 53,848 |
| 2024-05-29 | 6,650.00 | 6,650.00 | 6,450.00 | 6,460.00 | 6,460.00 | 115,624 |
| 2024-05-28 | 6,700.00 | 6,700.00 | 6,600.00 | 6,610.00 | 6,610.00 | 86,760 |
| 2024-05-27 | 6,720.00 | 6,800.00 | 6,570.00 | 6,630.00 | 6,630.00 | 129,357 |
| 2024-05-24 | 6,870.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,760.00 | 148,651 |
| 2024-05-23 | 6,920.00 | 6,950.00 | 6,830.00 | 6,910.00 | 6,910.00 | 86,229 |
| 2024-05-22 | 7,060.00 | 7,060.00 | 6,880.00 | 6,900.00 | 6,900.00 | 139,145 |
| 2024-05-21 | 6,970.00 | 7,100.00 | 6,810.00 | 7,070.00 | 7,070.00 | 167,883 |
| 2024-05-20 | 7,100.00 | 7,110.00 | 6,920.00 | 7,030.00 | 7,030.00 | 286,881 |
| 2024-05-17 | 6,880.00 | 7,140.00 | 6,810.00 | 7,000.00 | 7,000.00 | 207,550 |
| 2024-05-16 | 6,860.00 | 7,060.00 | 6,860.00 | 6,960.00 | 6,960.00 | 116,440 |
| 2024-05-14 | 6,860.00 | 7,010.00 | 6,820.00 | 6,850.00 | 6,850.00 | 58,324 |
| 2024-05-13 | 6,950.00 | 6,950.00 | 6,800.00 | 6,810.00 | 6,810.00 | 85,650 |
| 2024-05-10 | 6,970.00 | 7,050.00 | 6,930.00 | 6,950.00 | 6,950.00 | 51,877 |
| 2024-05-09 | 7,030.00 | 7,190.00 | 6,940.00 | 6,950.00 | 6,950.00 | 96,936 |
| 2024-05-08 | 7,120.00 | 7,240.00 | 6,940.00 | 7,030.00 | 7,030.00 | 97,480 |
| 2024-05-07 | 7,180.00 | 7,300.00 | 7,080.00 | 7,120.00 | 7,120.00 | 210,782 |
| 2024-05-03 | 6,790.00 | 7,110.00 | 6,720.00 | 7,070.00 | 7,070.00 | 261,941 |
| 2024-05-02 | 6,800.00 | 6,930.00 | 6,750.00 | 6,760.00 | 6,760.00 | 95,024 |
| 2024-04-30 | 6,730.00 | 6,870.00 | 6,660.00 | 6,850.00 | 6,850.00 | 282,301 |
| 2024-04-29 | 6,800.00 | 6,840.00 | 6,590.00 | 6,730.00 | 6,730.00 | 146,456 |
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.