ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,810.00 | 6,070.00 | 5,600.00 | 5,940.00 | 5,940.00 | 117,793 |
| 2023-10-31 | 5,900.00 | 6,030.00 | 5,590.00 | 5,650.00 | 5,650.00 | 158,942 |
| 2023-10-30 | 5,830.00 | 6,090.00 | 5,770.00 | 5,920.00 | 5,920.00 | 99,189 |
| 2023-10-27 | 5,590.00 | 5,880.00 | 5,590.00 | 5,830.00 | 5,830.00 | 73,636 |
| 2023-10-26 | 5,550.00 | 5,840.00 | 5,550.00 | 5,590.00 | 5,590.00 | 80,236 |
| 2023-10-25 | 5,780.00 | 5,910.00 | 5,710.00 | 5,750.00 | 5,750.00 | 93,260 |
| 2023-10-24 | 5,710.00 | 5,800.00 | 5,480.00 | 5,780.00 | 5,780.00 | 119,533 |
| 2023-10-23 | 5,560.00 | 5,870.00 | 5,560.00 | 5,610.00 | 5,610.00 | 82,684 |
| 2023-10-20 | 5,650.00 | 5,840.00 | 5,540.00 | 5,600.00 | 5,600.00 | 170,692 |
| 2023-10-19 | 6,080.00 | 6,240.00 | 5,780.00 | 5,800.00 | 5,800.00 | 230,363 |
| 2023-10-18 | 6,110.00 | 6,320.00 | 6,090.00 | 6,120.00 | 6,120.00 | 85,886 |
| 2023-10-17 | 6,210.00 | 6,400.00 | 6,110.00 | 6,120.00 | 6,120.00 | 127,810 |
| 2023-10-16 | 6,380.00 | 6,380.00 | 6,090.00 | 6,140.00 | 6,140.00 | 186,634 |
| 2023-10-13 | 6,650.00 | 6,700.00 | 6,090.00 | 6,400.00 | 6,400.00 | 1,000,799 |
| 2023-10-12 | 7,130.00 | 7,200.00 | 6,970.00 | 7,110.00 | 7,110.00 | 101,214 |
| 2023-10-11 | 6,840.00 | 7,080.00 | 6,840.00 | 7,000.00 | 7,000.00 | 67,475 |
| 2023-10-10 | 7,200.00 | 7,290.00 | 6,810.00 | 6,810.00 | 6,810.00 | 128,160 |
| 2023-10-06 | 6,900.00 | 7,260.00 | 6,900.00 | 7,130.00 | 7,130.00 | 82,605 |
| 2023-10-05 | 7,120.00 | 7,180.00 | 6,940.00 | 6,990.00 | 6,990.00 | 80,709 |
| 2023-10-04 | 7,130.00 | 7,190.00 | 6,850.00 | 6,930.00 | 6,930.00 | 113,131 |
| 2023-09-27 | 6,820.00 | 7,140.00 | 6,800.00 | 7,140.00 | 7,140.00 | 111,465 |
| 2023-09-26 | 7,100.00 | 7,300.00 | 6,980.00 | 6,990.00 | 6,990.00 | 84,368 |
| 2023-09-25 | 7,350.00 | 7,470.00 | 7,070.00 | 7,070.00 | 7,070.00 | 106,025 |
| 2023-09-22 | 7,000.00 | 7,430.00 | 6,970.00 | 7,310.00 | 7,310.00 | 208,151 |
| 2023-09-21 | 7,240.00 | 7,400.00 | 7,060.00 | 7,070.00 | 7,070.00 | 212,735 |
| 2023-09-20 | 7,860.00 | 7,860.00 | 7,080.00 | 7,150.00 | 7,150.00 | 501,045 |
| 2023-09-19 | 7,730.00 | 8,020.00 | 7,600.00 | 7,830.00 | 7,830.00 | 222,929 |
| 2023-09-18 | 7,700.00 | 8,020.00 | 7,680.00 | 7,730.00 | 7,730.00 | 172,894 |
| 2023-09-15 | 7,840.00 | 7,840.00 | 7,570.00 | 7,740.00 | 7,740.00 | 185,065 |
| 2023-09-14 | 7,770.00 | 7,850.00 | 7,690.00 | 7,740.00 | 7,740.00 | 102,503 |
| 2023-09-13 | 7,900.00 | 8,090.00 | 7,630.00 | 7,740.00 | 7,740.00 | 212,846 |
| 2023-09-12 | 7,960.00 | 8,160.00 | 7,840.00 | 7,960.00 | 7,960.00 | 303,395 |
| 2023-09-11 | 7,670.00 | 8,120.00 | 7,670.00 | 7,890.00 | 7,890.00 | 500,060 |
| 2023-09-08 | 7,770.00 | 7,900.00 | 7,580.00 | 7,610.00 | 7,610.00 | 167,264 |
| 2023-09-07 | 7,720.00 | 7,890.00 | 7,550.00 | 7,770.00 | 7,770.00 | 306,238 |
| 2023-09-06 | 7,390.00 | 7,850.00 | 7,320.00 | 7,840.00 | 7,840.00 | 342,904 |
| 2023-09-05 | 7,420.00 | 7,500.00 | 7,240.00 | 7,300.00 | 7,300.00 | 164,129 |
| 2023-09-04 | 7,600.00 | 7,710.00 | 7,300.00 | 7,420.00 | 7,420.00 | 337,272 |
| 2023-09-01 | 7,680.00 | 7,760.00 | 7,430.00 | 7,660.00 | 7,660.00 | 290,548 |
| 2023-08-31 | 7,760.00 | 8,150.00 | 7,510.00 | 7,710.00 | 7,710.00 | 307,227 |
| 2023-08-30 | 7,980.00 | 7,980.00 | 7,760.00 | 7,800.00 | 7,800.00 | 165,211 |
| 2023-08-29 | 7,800.00 | 7,950.00 | 7,700.00 | 7,920.00 | 7,920.00 | 200,845 |
| 2023-08-28 | 8,050.00 | 8,050.00 | 7,600.00 | 7,740.00 | 7,740.00 | 353,552 |
| 2023-08-25 | 8,200.00 | 8,340.00 | 8,020.00 | 8,030.00 | 8,030.00 | 450,934 |
| 2023-08-24 | 7,770.00 | 8,410.00 | 7,630.00 | 8,370.00 | 8,370.00 | 988,355 |
| 2023-08-23 | 8,200.00 | 8,230.00 | 7,670.00 | 7,670.00 | 7,670.00 | 728,306 |
| 2023-08-22 | 7,480.00 | 8,000.00 | 7,290.00 | 8,000.00 | 8,000.00 | 1,020,888 |
| 2023-08-21 | 6,860.00 | 7,690.00 | 6,840.00 | 7,350.00 | 7,350.00 | 740,478 |
| 2023-08-18 | 6,910.00 | 7,130.00 | 6,800.00 | 6,810.00 | 6,810.00 | 272,086 |
| 2023-08-17 | 7,510.00 | 7,510.00 | 6,980.00 | 6,980.00 | 6,980.00 | 604,261 |
| 2023-08-16 | 7,500.00 | 7,780.00 | 7,230.00 | 7,450.00 | 7,450.00 | 431,791 |
| 2023-08-14 | 7,500.00 | 7,870.00 | 7,280.00 | 7,530.00 | 7,530.00 | 799,140 |
| 2023-08-11 | 7,090.00 | 7,500.00 | 7,020.00 | 7,400.00 | 7,400.00 | 635,465 |
| 2023-08-10 | 6,910.00 | 7,340.00 | 6,910.00 | 7,110.00 | 7,110.00 | 709,173 |
| 2023-08-09 | 6,510.00 | 7,000.00 | 6,510.00 | 6,910.00 | 6,910.00 | 554,569 |
| 2023-08-08 | 6,730.00 | 6,780.00 | 6,530.00 | 6,540.00 | 6,540.00 | 186,311 |
| 2023-08-07 | 6,610.00 | 6,840.00 | 6,530.00 | 6,730.00 | 6,730.00 | 259,153 |
| 2023-08-04 | 6,830.00 | 6,830.00 | 6,500.00 | 6,550.00 | 6,550.00 | 239,125 |
| 2023-08-03 | 6,630.00 | 6,940.00 | 6,560.00 | 6,780.00 | 6,780.00 | 505,681 |
| 2023-08-02 | 6,900.00 | 6,900.00 | 6,630.00 | 6,650.00 | 6,650.00 | 489,968 |
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.