ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,820.00 | 6,840.00 | 6,510.00 | 6,720.00 | 6,720.00 | 527,622 |
| 2024-04-25 | 7,260.00 | 7,320.00 | 7,000.00 | 7,190.00 | 7,190.00 | 86,204 |
| 2024-04-24 | 7,210.00 | 7,320.00 | 6,900.00 | 7,300.00 | 7,300.00 | 244,194 |
| 2024-04-23 | 7,100.00 | 7,300.00 | 6,960.00 | 7,240.00 | 7,240.00 | 244,147 |
| 2024-04-22 | 6,570.00 | 7,220.00 | 6,570.00 | 7,060.00 | 7,060.00 | 541,572 |
| 2024-04-19 | 6,650.00 | 6,800.00 | 6,320.00 | 6,530.00 | 6,530.00 | 140,537 |
| 2024-04-18 | 6,370.00 | 6,800.00 | 6,370.00 | 6,710.00 | 6,710.00 | 174,238 |
| 2024-04-17 | 6,620.00 | 6,700.00 | 6,470.00 | 6,470.00 | 6,470.00 | 99,018 |
| 2024-04-16 | 6,960.00 | 6,960.00 | 6,500.00 | 6,610.00 | 6,610.00 | 179,177 |
| 2024-04-15 | 7,080.00 | 7,090.00 | 6,800.00 | 6,960.00 | 6,960.00 | 369,003 |
| 2024-04-12 | 7,490.00 | 7,620.00 | 7,300.00 | 7,400.00 | 7,400.00 | 203,159 |
| 2024-04-11 | 7,780.00 | 7,780.00 | 7,330.00 | 7,410.00 | 7,410.00 | 413,382 |
| 2024-04-09 | 7,730.00 | 7,930.00 | 7,500.00 | 7,900.00 | 7,900.00 | 662,583 |
| 2024-04-08 | 6,890.00 | 7,980.00 | 6,800.00 | 7,660.00 | 7,660.00 | 2,159,581 |
| 2024-04-05 | 6,310.00 | 6,880.00 | 6,290.00 | 6,800.00 | 6,800.00 | 314,880 |
| 2024-04-04 | 6,470.00 | 6,500.00 | 6,310.00 | 6,380.00 | 6,380.00 | 46,766 |
| 2024-04-03 | 6,400.00 | 6,520.00 | 6,340.00 | 6,490.00 | 6,490.00 | 68,567 |
| 2024-04-02 | 6,700.00 | 6,700.00 | 6,410.00 | 6,480.00 | 6,480.00 | 120,166 |
| 2024-04-01 | 6,640.00 | 6,730.00 | 6,510.00 | 6,700.00 | 6,700.00 | 112,677 |
| 2024-03-29 | 6,820.00 | 6,860.00 | 6,620.00 | 6,640.00 | 6,640.00 | 115,861 |
| 2024-03-28 | 6,680.00 | 7,000.00 | 6,630.00 | 6,840.00 | 6,840.00 | 320,820 |
| 2024-03-27 | 6,730.00 | 6,850.00 | 6,640.00 | 6,680.00 | 6,680.00 | 140,229 |
| 2024-03-26 | 6,750.00 | 6,750.00 | 6,610.00 | 6,750.00 | 6,750.00 | 110,950 |
| 2024-03-25 | 6,790.00 | 6,820.00 | 6,560.00 | 6,760.00 | 6,760.00 | 149,738 |
| 2024-03-22 | 6,650.00 | 6,850.00 | 6,510.00 | 6,800.00 | 6,800.00 | 207,297 |
| 2024-03-21 | 6,220.00 | 6,680.00 | 6,220.00 | 6,650.00 | 6,650.00 | 355,871 |
| 2024-03-20 | 6,330.00 | 6,360.00 | 6,140.00 | 6,200.00 | 6,200.00 | 93,645 |
| 2024-03-19 | 6,490.00 | 6,510.00 | 6,260.00 | 6,330.00 | 6,330.00 | 90,344 |
| 2024-03-18 | 6,340.00 | 6,510.00 | 6,300.00 | 6,470.00 | 6,470.00 | 138,006 |
| 2024-03-15 | 6,340.00 | 6,480.00 | 6,310.00 | 6,340.00 | 6,340.00 | 96,245 |
| 2024-03-14 | 6,250.00 | 6,450.00 | 6,250.00 | 6,330.00 | 6,330.00 | 144,007 |
| 2024-03-13 | 6,460.00 | 6,490.00 | 6,220.00 | 6,260.00 | 6,260.00 | 201,312 |
| 2024-03-12 | 6,190.00 | 6,590.00 | 6,130.00 | 6,500.00 | 6,500.00 | 434,236 |
| 2024-03-11 | 6,110.00 | 6,280.00 | 6,090.00 | 6,190.00 | 6,190.00 | 196,748 |
| 2024-03-08 | 6,020.00 | 6,150.00 | 5,970.00 | 6,110.00 | 6,110.00 | 126,510 |
| 2024-03-07 | 6,100.00 | 6,120.00 | 5,880.00 | 5,990.00 | 5,990.00 | 134,569 |
| 2024-03-06 | 5,800.00 | 6,150.00 | 5,760.00 | 6,020.00 | 6,020.00 | 252,879 |
| 2024-03-05 | 5,810.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,800.00 | 61,618 |
| 2024-03-04 | 5,770.00 | 5,830.00 | 5,720.00 | 5,810.00 | 5,810.00 | 67,725 |
| 2024-02-29 | 5,680.00 | 5,820.00 | 5,670.00 | 5,790.00 | 5,790.00 | 77,191 |
| 2024-02-28 | 5,770.00 | 5,840.00 | 5,730.00 | 5,780.00 | 5,780.00 | 49,823 |
| 2024-02-27 | 5,960.00 | 5,980.00 | 5,760.00 | 5,800.00 | 5,800.00 | 70,170 |
| 2024-02-26 | 5,810.00 | 6,010.00 | 5,740.00 | 5,880.00 | 5,880.00 | 114,067 |
| 2024-02-23 | 5,710.00 | 5,830.00 | 5,670.00 | 5,710.00 | 5,710.00 | 103,118 |
| 2024-02-22 | 5,780.00 | 5,780.00 | 5,670.00 | 5,750.00 | 5,750.00 | 57,483 |
| 2024-02-21 | 5,720.00 | 5,770.00 | 5,650.00 | 5,730.00 | 5,730.00 | 52,879 |
| 2024-02-20 | 5,710.00 | 5,770.00 | 5,680.00 | 5,710.00 | 5,710.00 | 47,958 |
| 2024-02-19 | 5,750.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,740.00 | 53,969 |
| 2024-02-16 | 5,680.00 | 5,770.00 | 5,630.00 | 5,750.00 | 5,750.00 | 75,224 |
| 2024-02-15 | 5,680.00 | 5,730.00 | 5,640.00 | 5,700.00 | 5,700.00 | 55,846 |
| 2024-02-14 | 5,620.00 | 5,780.00 | 5,590.00 | 5,670.00 | 5,670.00 | 37,201 |
| 2024-02-13 | 5,720.00 | 5,790.00 | 5,640.00 | 5,670.00 | 5,670.00 | 127,882 |
| 2024-02-08 | 5,650.00 | 5,840.00 | 5,510.00 | 5,580.00 | 5,580.00 | 177,538 |
| 2024-02-07 | 5,370.00 | 5,590.00 | 5,280.00 | 5,570.00 | 5,570.00 | 64,595 |
| 2024-02-06 | 5,420.00 | 5,430.00 | 5,250.00 | 5,380.00 | 5,380.00 | 126,662 |
| 2024-02-05 | 5,470.00 | 5,470.00 | 5,360.00 | 5,420.00 | 5,420.00 | 80,487 |
| 2024-02-02 | 5,430.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,420.00 | 50,810 |
| 2024-02-01 | 5,460.00 | 5,490.00 | 5,300.00 | 5,360.00 | 5,360.00 | 149,126 |
| 2024-01-31 | 5,500.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,460.00 | 83,888 |
| 2024-01-30 | 5,600.00 | 5,670.00 | 5,490.00 | 5,570.00 | 5,570.00 | 91,493 |
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.