ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,750.00 | 7,010.00 | 6,750.00 | 6,890.00 | 6,890.00 | 261,892 |
| 2023-05-04 | 6,890.00 | 7,050.00 | 6,640.00 | 6,730.00 | 6,730.00 | 328,789 |
| 2023-05-03 | 6,760.00 | 7,190.00 | 6,660.00 | 6,800.00 | 6,800.00 | 1,262,585 |
| 2023-05-02 | 6,440.00 | 6,800.00 | 6,250.00 | 6,660.00 | 6,660.00 | 247,099 |
| 2023-04-28 | 6,430.00 | 6,500.00 | 6,260.00 | 6,280.00 | 6,280.00 | 49,689 |
| 2023-04-27 | 6,300.00 | 6,430.00 | 6,240.00 | 6,430.00 | 6,430.00 | 87,446 |
| 2023-04-26 | 6,270.00 | 6,420.00 | 6,180.00 | 6,310.00 | 6,310.00 | 95,663 |
| 2023-04-25 | 6,280.00 | 6,450.00 | 6,150.00 | 6,210.00 | 6,210.00 | 88,909 |
| 2023-04-24 | 6,430.00 | 6,440.00 | 6,240.00 | 6,270.00 | 6,270.00 | 115,216 |
| 2023-04-21 | 6,440.00 | 6,510.00 | 6,390.00 | 6,420.00 | 6,420.00 | 74,782 |
| 2023-04-20 | 6,680.00 | 6,700.00 | 6,430.00 | 6,450.00 | 6,450.00 | 247,424 |
| 2023-04-19 | 6,860.00 | 6,870.00 | 6,670.00 | 6,680.00 | 6,680.00 | 192,499 |
| 2023-04-18 | 6,870.00 | 7,000.00 | 6,800.00 | 6,920.00 | 6,920.00 | 142,926 |
| 2023-04-17 | 7,210.00 | 7,250.00 | 6,850.00 | 6,860.00 | 6,860.00 | 217,132 |
| 2023-04-14 | 7,100.00 | 7,270.00 | 7,000.00 | 7,060.00 | 7,060.00 | 308,741 |
| 2023-04-13 | 7,000.00 | 7,050.00 | 6,700.00 | 7,010.00 | 7,010.00 | 151,520 |
| 2023-04-12 | 6,820.00 | 7,050.00 | 6,620.00 | 6,970.00 | 6,970.00 | 203,107 |
| 2023-04-11 | 6,670.00 | 6,990.00 | 6,620.00 | 6,840.00 | 6,840.00 | 207,608 |
| 2023-04-10 | 7,020.00 | 7,050.00 | 6,560.00 | 6,660.00 | 6,660.00 | 328,526 |
| 2023-04-07 | 7,020.00 | 7,100.00 | 6,800.00 | 6,970.00 | 6,970.00 | 182,971 |
| 2023-04-06 | 7,390.00 | 7,590.00 | 7,000.00 | 7,020.00 | 7,020.00 | 883,382 |
| 2023-04-05 | 6,900.00 | 7,210.00 | 6,750.00 | 7,050.00 | 7,050.00 | 434,107 |
| 2023-04-04 | 6,680.00 | 6,940.00 | 6,580.00 | 6,860.00 | 6,860.00 | 299,988 |
| 2023-04-03 | 6,880.00 | 6,880.00 | 6,630.00 | 6,630.00 | 6,630.00 | 147,629 |
| 2023-03-31 | 6,650.00 | 6,890.00 | 6,580.00 | 6,850.00 | 6,850.00 | 247,961 |
| 2023-03-30 | 6,430.00 | 6,790.00 | 6,430.00 | 6,630.00 | 6,630.00 | 161,854 |
| 2023-03-29 | 6,550.00 | 6,570.00 | 6,410.00 | 6,420.00 | 6,420.00 | 74,193 |
| 2023-03-28 | 6,640.00 | 6,640.00 | 6,490.00 | 6,550.00 | 6,550.00 | 60,695 |
| 2023-03-27 | 6,480.00 | 6,660.00 | 6,300.00 | 6,630.00 | 6,630.00 | 165,060 |
| 2023-03-24 | 6,370.00 | 6,650.00 | 6,320.00 | 6,460.00 | 6,460.00 | 194,374 |
| 2023-03-23 | 6,220.00 | 6,570.00 | 6,110.00 | 6,360.00 | 6,360.00 | 186,170 |
| 2023-03-22 | 6,260.00 | 6,350.00 | 6,200.00 | 6,250.00 | 6,250.00 | 50,527 |
| 2023-03-21 | 6,340.00 | 6,360.00 | 6,230.00 | 6,230.00 | 6,230.00 | 57,826 |
| 2023-03-20 | 6,240.00 | 6,390.00 | 6,200.00 | 6,340.00 | 6,340.00 | 59,979 |
| 2023-03-17 | 6,090.00 | 6,290.00 | 6,050.00 | 6,250.00 | 6,250.00 | 77,623 |
| 2023-03-16 | 6,230.00 | 6,230.00 | 6,000.00 | 6,050.00 | 6,050.00 | 179,991 |
| 2023-03-15 | 6,220.00 | 6,390.00 | 6,170.00 | 6,230.00 | 6,230.00 | 98,639 |
| 2023-03-14 | 6,320.00 | 6,440.00 | 6,120.00 | 6,190.00 | 6,190.00 | 147,192 |
| 2023-03-13 | 6,510.00 | 6,530.00 | 6,250.00 | 6,420.00 | 6,420.00 | 122,223 |
| 2023-03-10 | 6,720.00 | 6,780.00 | 6,560.00 | 6,600.00 | 6,600.00 | 128,257 |
| 2023-03-09 | 6,680.00 | 7,250.00 | 6,580.00 | 6,770.00 | 6,770.00 | 600,980 |
| 2023-03-08 | 6,710.00 | 6,890.00 | 6,640.00 | 6,660.00 | 6,660.00 | 130,782 |
| 2023-03-07 | 6,420.00 | 6,830.00 | 6,420.00 | 6,770.00 | 6,770.00 | 306,083 |
| 2023-03-06 | 6,390.00 | 6,490.00 | 6,340.00 | 6,460.00 | 6,460.00 | 74,157 |
| 2023-03-03 | 6,290.00 | 6,460.00 | 6,290.00 | 6,390.00 | 6,390.00 | 66,947 |
| 2023-03-02 | 6,380.00 | 6,380.00 | 6,220.00 | 6,290.00 | 6,290.00 | 78,672 |
| 2023-02-28 | 6,210.00 | 6,380.00 | 6,210.00 | 6,300.00 | 6,300.00 | 98,944 |
| 2023-02-27 | 6,340.00 | 6,410.00 | 6,200.00 | 6,210.00 | 6,210.00 | 81,594 |
| 2023-02-24 | 6,360.00 | 6,450.00 | 6,340.00 | 6,380.00 | 6,380.00 | 73,816 |
| 2023-02-23 | 6,490.00 | 6,540.00 | 6,400.00 | 6,400.00 | 6,400.00 | 52,053 |
| 2023-02-22 | 6,520.00 | 6,520.00 | 6,350.00 | 6,440.00 | 6,440.00 | 124,714 |
| 2023-02-21 | 6,510.00 | 6,700.00 | 6,420.00 | 6,550.00 | 6,550.00 | 167,639 |
| 2023-02-20 | 6,510.00 | 6,630.00 | 6,390.00 | 6,600.00 | 6,600.00 | 89,031 |
| 2023-02-17 | 6,360.00 | 6,450.00 | 6,300.00 | 6,440.00 | 6,440.00 | 82,308 |
| 2023-02-16 | 6,300.00 | 6,490.00 | 6,300.00 | 6,450.00 | 6,450.00 | 82,149 |
| 2023-02-15 | 6,530.00 | 6,570.00 | 6,300.00 | 6,300.00 | 6,300.00 | 159,752 |
| 2023-02-14 | 6,640.00 | 6,690.00 | 6,550.00 | 6,570.00 | 6,570.00 | 64,879 |
| 2023-02-13 | 6,750.00 | 6,800.00 | 6,600.00 | 6,620.00 | 6,620.00 | 97,231 |
| 2023-02-10 | 6,800.00 | 6,800.00 | 6,640.00 | 6,750.00 | 6,750.00 | 125,555 |
| 2023-02-09 | 6,870.00 | 6,890.00 | 6,810.00 | 6,840.00 | 6,840.00 | 65,390 |
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.