ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,570.00 | 6,790.00 | 6,500.00 | 6,620.00 | 6,620.00 | 319,550 |
| 2023-07-31 | 6,450.00 | 6,600.00 | 6,450.00 | 6,550.00 | 6,550.00 | 96,435 |
| 2023-07-28 | 6,360.00 | 6,600.00 | 6,350.00 | 6,530.00 | 6,530.00 | 150,208 |
| 2023-07-27 | 6,220.00 | 6,560.00 | 6,220.00 | 6,370.00 | 6,370.00 | 272,236 |
| 2023-07-26 | 6,660.00 | 6,730.00 | 6,220.00 | 6,240.00 | 6,240.00 | 780,506 |
| 2023-07-25 | 6,530.00 | 7,670.00 | 6,400.00 | 6,750.00 | 6,750.00 | 6,285,761 |
| 2023-07-24 | 6,950.00 | 6,950.00 | 6,530.00 | 6,530.00 | 6,530.00 | 337,428 |
| 2023-07-21 | 6,310.00 | 6,900.00 | 6,310.00 | 6,670.00 | 6,670.00 | 540,028 |
| 2023-07-20 | 6,440.00 | 6,550.00 | 6,300.00 | 6,430.00 | 6,430.00 | 82,735 |
| 2023-07-19 | 6,360.00 | 6,460.00 | 6,250.00 | 6,380.00 | 6,380.00 | 113,413 |
| 2023-07-18 | 6,440.00 | 6,550.00 | 6,330.00 | 6,360.00 | 6,360.00 | 87,784 |
| 2023-07-17 | 6,300.00 | 6,600.00 | 6,200.00 | 6,440.00 | 6,440.00 | 149,166 |
| 2023-07-14 | 6,370.00 | 6,460.00 | 6,260.00 | 6,300.00 | 6,300.00 | 88,413 |
| 2023-07-13 | 6,430.00 | 6,620.00 | 6,370.00 | 6,370.00 | 6,370.00 | 121,764 |
| 2023-07-12 | 6,220.00 | 6,500.00 | 6,130.00 | 6,340.00 | 6,340.00 | 173,601 |
| 2023-07-11 | 6,130.00 | 6,270.00 | 6,070.00 | 6,110.00 | 6,110.00 | 83,608 |
| 2023-07-10 | 6,210.00 | 6,280.00 | 6,090.00 | 6,100.00 | 6,100.00 | 96,102 |
| 2023-07-07 | 6,230.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 115,213 |
| 2023-07-06 | 6,550.00 | 6,580.00 | 6,230.00 | 6,230.00 | 6,230.00 | 252,300 |
| 2023-07-05 | 6,500.00 | 6,570.00 | 6,420.00 | 6,440.00 | 6,440.00 | 110,702 |
| 2023-07-04 | 6,540.00 | 6,610.00 | 6,430.00 | 6,470.00 | 6,470.00 | 107,796 |
| 2023-07-03 | 6,510.00 | 6,640.00 | 6,410.00 | 6,550.00 | 6,550.00 | 104,509 |
| 2023-06-30 | 6,730.00 | 6,730.00 | 6,500.00 | 6,500.00 | 6,500.00 | 150,650 |
| 2023-06-29 | 6,820.00 | 6,820.00 | 6,630.00 | 6,640.00 | 6,640.00 | 120,790 |
| 2023-06-28 | 6,720.00 | 6,810.00 | 6,670.00 | 6,750.00 | 6,750.00 | 121,181 |
| 2023-06-27 | 6,840.00 | 7,270.00 | 6,660.00 | 6,680.00 | 6,680.00 | 743,726 |
| 2023-06-26 | 6,680.00 | 6,880.00 | 6,570.00 | 6,850.00 | 6,850.00 | 162,472 |
| 2023-06-23 | 6,670.00 | 6,860.00 | 6,610.00 | 6,680.00 | 6,680.00 | 201,783 |
| 2023-06-22 | 6,810.00 | 6,900.00 | 6,670.00 | 6,680.00 | 6,680.00 | 247,230 |
| 2023-06-21 | 7,060.00 | 7,100.00 | 6,780.00 | 6,820.00 | 6,820.00 | 542,551 |
| 2023-06-20 | 6,680.00 | 8,220.00 | 6,600.00 | 7,130.00 | 7,130.00 | 4,520,307 |
| 2023-06-19 | 6,590.00 | 6,720.00 | 6,520.00 | 6,680.00 | 6,680.00 | 99,778 |
| 2023-06-16 | 6,620.00 | 6,750.00 | 6,540.00 | 6,630.00 | 6,630.00 | 233,704 |
| 2023-06-15 | 7,130.00 | 7,130.00 | 6,500.00 | 6,570.00 | 6,570.00 | 436,766 |
| 2023-06-14 | 7,100.00 | 7,430.00 | 6,930.00 | 7,050.00 | 7,050.00 | 724,739 |
| 2023-06-13 | 7,000.00 | 7,170.00 | 6,990.00 | 7,020.00 | 7,020.00 | 123,977 |
| 2023-06-12 | 7,110.00 | 7,110.00 | 6,990.00 | 7,050.00 | 7,050.00 | 145,095 |
| 2023-06-09 | 7,000.00 | 7,150.00 | 6,990.00 | 7,120.00 | 7,120.00 | 153,905 |
| 2023-06-08 | 7,110.00 | 7,200.00 | 6,960.00 | 7,020.00 | 7,020.00 | 145,627 |
| 2023-06-07 | 7,230.00 | 7,420.00 | 7,110.00 | 7,110.00 | 7,110.00 | 279,433 |
| 2023-06-05 | 7,290.00 | 7,320.00 | 7,100.00 | 7,190.00 | 7,190.00 | 194,726 |
| 2023-06-02 | 7,320.00 | 7,330.00 | 7,060.00 | 7,150.00 | 7,150.00 | 284,778 |
| 2023-06-01 | 6,970.00 | 7,350.00 | 6,810.00 | 7,230.00 | 7,230.00 | 1,127,171 |
| 2023-05-31 | 6,660.00 | 7,470.00 | 6,600.00 | 6,890.00 | 6,890.00 | 1,952,612 |
| 2023-05-30 | 6,670.00 | 6,800.00 | 6,600.00 | 6,650.00 | 6,650.00 | 69,606 |
| 2023-05-26 | 6,680.00 | 6,790.00 | 6,620.00 | 6,650.00 | 6,650.00 | 65,400 |
| 2023-05-25 | 6,880.00 | 6,950.00 | 6,590.00 | 6,680.00 | 6,680.00 | 116,698 |
| 2023-05-24 | 6,930.00 | 6,960.00 | 6,800.00 | 6,850.00 | 6,850.00 | 61,931 |
| 2023-05-23 | 6,930.00 | 7,400.00 | 6,790.00 | 6,960.00 | 6,960.00 | 299,287 |
| 2023-05-22 | 6,800.00 | 6,900.00 | 6,730.00 | 6,890.00 | 6,890.00 | 95,243 |
| 2023-05-19 | 6,740.00 | 6,820.00 | 6,660.00 | 6,780.00 | 6,780.00 | 79,290 |
| 2023-05-18 | 6,850.00 | 6,890.00 | 6,680.00 | 6,770.00 | 6,770.00 | 82,796 |
| 2023-05-17 | 6,590.00 | 6,880.00 | 6,580.00 | 6,850.00 | 6,850.00 | 102,183 |
| 2023-05-16 | 6,610.00 | 6,780.00 | 6,560.00 | 6,600.00 | 6,600.00 | 86,505 |
| 2023-05-15 | 6,720.00 | 6,730.00 | 6,560.00 | 6,640.00 | 6,640.00 | 71,139 |
| 2023-05-12 | 6,720.00 | 6,720.00 | 6,500.00 | 6,660.00 | 6,660.00 | 102,700 |
| 2023-05-11 | 6,730.00 | 6,900.00 | 6,710.00 | 6,720.00 | 6,720.00 | 142,678 |
| 2023-05-10 | 6,790.00 | 6,870.00 | 6,650.00 | 6,720.00 | 6,720.00 | 97,982 |
| 2023-05-09 | 6,890.00 | 7,000.00 | 6,730.00 | 6,790.00 | 6,790.00 | 137,998 |
| 2023-05-08 | 6,750.00 | 7,010.00 | 6,750.00 | 6,890.00 | 6,890.00 | 261,892 |
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.