ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,570.00 | 5,730.00 | 5,530.00 | 5,580.00 | 5,580.00 | 83,814 |
| 2024-01-26 | 5,640.00 | 5,640.00 | 5,510.00 | 5,620.00 | 5,620.00 | 34,712 |
| 2024-01-25 | 5,650.00 | 5,650.00 | 5,490.00 | 5,550.00 | 5,550.00 | 42,690 |
| 2024-01-24 | 5,620.00 | 5,720.00 | 5,580.00 | 5,590.00 | 5,590.00 | 64,997 |
| 2024-01-23 | 5,670.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | 71,498 |
| 2024-01-22 | 5,710.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | 59,814 |
| 2024-01-19 | 5,810.00 | 5,870.00 | 5,630.00 | 5,690.00 | 5,690.00 | 45,048 |
| 2024-01-18 | 5,600.00 | 5,740.00 | 5,590.00 | 5,690.00 | 5,690.00 | 38,061 |
| 2024-01-17 | 5,800.00 | 5,810.00 | 5,600.00 | 5,620.00 | 5,620.00 | 93,588 |
| 2024-01-16 | 5,860.00 | 5,990.00 | 5,800.00 | 5,800.00 | 5,800.00 | 73,834 |
| 2024-01-15 | 6,010.00 | 6,010.00 | 5,890.00 | 5,900.00 | 5,900.00 | 48,063 |
| 2024-01-12 | 6,150.00 | 6,150.00 | 5,940.00 | 5,970.00 | 5,970.00 | 95,124 |
| 2024-01-11 | 6,040.00 | 6,180.00 | 6,030.00 | 6,130.00 | 6,130.00 | 71,018 |
| 2024-01-10 | 6,100.00 | 6,210.00 | 6,030.00 | 6,040.00 | 6,040.00 | 57,922 |
| 2024-01-09 | 6,150.00 | 6,190.00 | 6,070.00 | 6,100.00 | 6,100.00 | 66,907 |
| 2024-01-08 | 6,110.00 | 6,140.00 | 5,980.00 | 6,120.00 | 6,120.00 | 52,166 |
| 2024-01-05 | 6,220.00 | 6,220.00 | 6,070.00 | 6,110.00 | 6,110.00 | 66,012 |
| 2024-01-04 | 6,220.00 | 6,220.00 | 6,000.00 | 6,170.00 | 6,170.00 | 113,173 |
| 2024-01-03 | 6,220.00 | 6,250.00 | 6,060.00 | 6,210.00 | 6,210.00 | 96,182 |
| 2024-01-02 | 6,180.00 | 6,220.00 | 6,040.00 | 6,200.00 | 6,200.00 | 155,814 |
| 2023-12-28 | 5,960.00 | 6,100.00 | 5,870.00 | 6,050.00 | 6,050.00 | 108,217 |
| 2023-12-27 | 5,830.00 | 6,000.00 | 5,810.00 | 5,930.00 | 5,930.00 | 155,787 |
| 2023-12-26 | 5,800.00 | 5,880.00 | 5,780.00 | 5,780.00 | 5,780.00 | 94,322 |
| 2023-12-22 | 5,840.00 | 5,940.00 | 5,700.00 | 5,790.00 | 5,790.00 | 131,040 |
| 2023-12-21 | 5,690.00 | 5,840.00 | 5,650.00 | 5,740.00 | 5,740.00 | 72,370 |
| 2023-12-20 | 5,800.00 | 5,930.00 | 5,750.00 | 5,750.00 | 5,750.00 | 97,452 |
| 2023-12-19 | 5,530.00 | 5,820.00 | 5,520.00 | 5,720.00 | 5,720.00 | 137,461 |
| 2023-12-18 | 5,510.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,550.00 | 63,642 |
| 2023-12-15 | 5,690.00 | 5,690.00 | 5,530.00 | 5,540.00 | 5,540.00 | 84,179 |
| 2023-12-14 | 5,500.00 | 5,680.00 | 5,500.00 | 5,600.00 | 5,600.00 | 110,817 |
| 2023-12-13 | 5,800.00 | 5,800.00 | 5,420.00 | 5,480.00 | 5,480.00 | 339,879 |
| 2023-12-12 | 5,910.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,830.00 | 134,329 |
| 2023-12-11 | 5,870.00 | 5,950.00 | 5,860.00 | 5,920.00 | 5,920.00 | 89,907 |
| 2023-12-08 | 5,750.00 | 6,320.00 | 5,750.00 | 5,890.00 | 5,890.00 | 570,433 |
| 2023-12-07 | 5,790.00 | 5,890.00 | 5,720.00 | 5,730.00 | 5,730.00 | 98,838 |
| 2023-12-06 | 5,890.00 | 5,890.00 | 5,740.00 | 5,760.00 | 5,760.00 | 80,563 |
| 2023-12-05 | 5,820.00 | 5,970.00 | 5,810.00 | 5,890.00 | 5,890.00 | 74,618 |
| 2023-12-04 | 5,900.00 | 5,900.00 | 5,690.00 | 5,820.00 | 5,820.00 | 148,164 |
| 2023-12-01 | 5,980.00 | 6,010.00 | 5,850.00 | 5,850.00 | 5,850.00 | 109,691 |
| 2023-11-30 | 5,880.00 | 6,220.00 | 5,850.00 | 5,960.00 | 5,960.00 | 132,111 |
| 2023-11-29 | 5,880.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,880.00 | 63,578 |
| 2023-11-28 | 5,900.00 | 6,040.00 | 5,850.00 | 5,910.00 | 5,910.00 | 78,713 |
| 2023-11-27 | 6,050.00 | 6,090.00 | 5,890.00 | 5,900.00 | 5,900.00 | 96,716 |
| 2023-11-24 | 6,100.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | 51,149 |
| 2023-11-23 | 6,120.00 | 6,230.00 | 6,030.00 | 6,070.00 | 6,070.00 | 93,087 |
| 2023-11-22 | 6,080.00 | 6,150.00 | 6,020.00 | 6,020.00 | 6,020.00 | 55,866 |
| 2023-11-21 | 6,090.00 | 6,150.00 | 6,010.00 | 6,080.00 | 6,080.00 | 43,083 |
| 2023-11-20 | 6,000.00 | 6,150.00 | 5,870.00 | 6,090.00 | 6,090.00 | 60,916 |
| 2023-11-17 | 6,080.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,910.00 | 60,592 |
| 2023-11-16 | 6,090.00 | 6,100.00 | 5,970.00 | 6,000.00 | 6,000.00 | 49,595 |
| 2023-11-15 | 5,940.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | 72,577 |
| 2023-11-14 | 5,660.00 | 5,990.00 | 5,660.00 | 5,940.00 | 5,940.00 | 67,186 |
| 2023-11-13 | 5,900.00 | 6,000.00 | 5,630.00 | 5,630.00 | 5,630.00 | 94,093 |
| 2023-11-10 | 5,980.00 | 6,020.00 | 5,800.00 | 5,880.00 | 5,880.00 | 43,929 |
| 2023-11-09 | 6,100.00 | 6,140.00 | 5,920.00 | 5,980.00 | 5,980.00 | 140,032 |
| 2023-11-08 | 6,030.00 | 6,630.00 | 6,030.00 | 6,100.00 | 6,100.00 | 534,449 |
| 2023-11-07 | 6,090.00 | 6,190.00 | 5,980.00 | 6,020.00 | 6,020.00 | 65,721 |
| 2023-11-06 | 6,150.00 | 6,200.00 | 5,960.00 | 6,150.00 | 6,150.00 | 113,069 |
| 2023-11-03 | 6,100.00 | 6,150.00 | 5,980.00 | 6,040.00 | 6,040.00 | 46,314 |
| 2023-11-02 | 6,070.00 | 6,120.00 | 5,950.00 | 6,060.00 | 6,060.00 | 82,799 |
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.