ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,940.00 | 6,970.00 | 6,840.00 | 6,870.00 | 6,870.00 | 107,975 |
| 2023-02-07 | 6,810.00 | 6,870.00 | 6,750.00 | 6,860.00 | 6,860.00 | 84,718 |
| 2023-02-06 | 6,790.00 | 6,980.00 | 6,690.00 | 6,780.00 | 6,780.00 | 137,884 |
| 2023-02-03 | 6,840.00 | 7,060.00 | 6,770.00 | 6,770.00 | 6,770.00 | 307,310 |
| 2023-02-02 | 6,900.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,840.00 | 157,066 |
| 2023-02-01 | 6,710.00 | 6,900.00 | 6,660.00 | 6,830.00 | 6,830.00 | 258,650 |
| 2023-01-31 | 6,650.00 | 6,760.00 | 6,600.00 | 6,660.00 | 6,660.00 | 106,880 |
| 2023-01-30 | 6,620.00 | 6,790.00 | 6,550.00 | 6,760.00 | 6,760.00 | 180,078 |
| 2023-01-27 | 6,760.00 | 6,780.00 | 6,620.00 | 6,640.00 | 6,640.00 | 176,514 |
| 2023-01-26 | 6,630.00 | 6,800.00 | 6,620.00 | 6,760.00 | 6,760.00 | 220,463 |
| 2023-01-25 | 6,570.00 | 6,680.00 | 6,520.00 | 6,630.00 | 6,630.00 | 618,582 |
| 2023-01-20 | 6,640.00 | 6,750.00 | 6,570.00 | 6,570.00 | 6,570.00 | 273,555 |
| 2023-01-19 | 6,680.00 | 6,860.00 | 6,620.00 | 6,700.00 | 6,700.00 | 571,188 |
| 2023-01-18 | 7,070.00 | 7,100.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1,490,446 |
| 2023-01-17 | 6,150.00 | 7,940.00 | 6,050.00 | 7,300.00 | 7,300.00 | 8,533,342 |
| 2023-01-16 | 6,030.00 | 6,210.00 | 6,030.00 | 6,180.00 | 6,180.00 | 120,630 |
| 2023-01-13 | 6,040.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | 31,140 |
| 2023-01-12 | 6,030.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,970.00 | 26,650 |
| 2023-01-11 | 5,930.00 | 6,050.00 | 5,930.00 | 5,940.00 | 5,940.00 | 55,478 |
| 2023-01-10 | 5,970.00 | 6,150.00 | 5,860.00 | 5,930.00 | 5,930.00 | 64,565 |
| 2023-01-09 | 5,840.00 | 5,970.00 | 5,840.00 | 5,970.00 | 5,970.00 | 40,096 |
| 2023-01-06 | 5,800.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,840.00 | 43,168 |
| 2023-01-05 | 5,710.00 | 5,840.00 | 5,690.00 | 5,800.00 | 5,800.00 | 33,850 |
| 2023-01-04 | 5,430.00 | 5,730.00 | 5,430.00 | 5,710.00 | 5,710.00 | 45,765 |
| 2023-01-03 | 5,490.00 | 5,660.00 | 5,400.00 | 5,580.00 | 5,580.00 | 66,270 |
| 2023-01-02 | 5,830.00 | 5,900.00 | 5,580.00 | 5,580.00 | 5,580.00 | 65,803 |
| 2022-12-29 | 5,910.00 | 5,910.00 | 5,640.00 | 5,750.00 | 5,750.00 | 67,612 |
| 2022-12-28 | 5,870.00 | 5,970.00 | 5,840.00 | 5,940.00 | 5,940.00 | 34,349 |
| 2022-12-27 | 5,900.00 | 5,970.00 | 5,830.00 | 5,920.00 | 5,920.00 | 42,823 |
| 2022-12-26 | 6,030.00 | 6,030.00 | 5,860.00 | 5,860.00 | 5,860.00 | 60,650 |
| 2022-12-23 | 6,200.00 | 6,200.00 | 5,920.00 | 5,950.00 | 5,950.00 | 115,220 |
| 2022-12-22 | 6,170.00 | 6,330.00 | 6,170.00 | 6,240.00 | 6,240.00 | 87,952 |
| 2022-12-21 | 6,190.00 | 6,220.00 | 6,110.00 | 6,150.00 | 6,150.00 | 45,714 |
| 2022-12-20 | 6,100.00 | 6,190.00 | 6,080.00 | 6,140.00 | 6,140.00 | 47,756 |
| 2022-12-19 | 6,260.00 | 6,270.00 | 6,130.00 | 6,180.00 | 6,180.00 | 51,728 |
| 2022-12-16 | 6,100.00 | 6,360.00 | 6,070.00 | 6,270.00 | 6,270.00 | 67,381 |
| 2022-12-15 | 6,250.00 | 6,340.00 | 6,210.00 | 6,230.00 | 6,230.00 | 49,926 |
| 2022-12-14 | 6,260.00 | 6,360.00 | 6,240.00 | 6,300.00 | 6,300.00 | 57,421 |
| 2022-12-13 | 6,030.00 | 6,330.00 | 6,000.00 | 6,230.00 | 6,230.00 | 104,512 |
| 2022-12-12 | 6,070.00 | 6,180.00 | 6,020.00 | 6,020.00 | 6,020.00 | 42,705 |
| 2022-12-09 | 6,120.00 | 6,160.00 | 5,980.00 | 6,150.00 | 6,150.00 | 41,857 |
| 2022-12-08 | 6,070.00 | 6,130.00 | 5,980.00 | 6,050.00 | 6,050.00 | 44,146 |
| 2022-12-07 | 6,240.00 | 6,240.00 | 6,070.00 | 6,070.00 | 6,070.00 | 59,173 |
| 2022-12-06 | 6,300.00 | 6,380.00 | 6,230.00 | 6,230.00 | 6,230.00 | 87,189 |
| 2022-12-05 | 6,300.00 | 6,470.00 | 6,230.00 | 6,370.00 | 6,370.00 | 134,326 |
| 2022-12-02 | 6,170.00 | 6,310.00 | 6,090.00 | 6,260.00 | 6,260.00 | 120,101 |
| 2022-12-01 | 6,170.00 | 6,200.00 | 6,100.00 | 6,170.00 | 6,170.00 | 57,051 |
| 2022-11-30 | 6,190.00 | 6,190.00 | 6,060.00 | 6,110.00 | 6,110.00 | 36,710 |
| 2022-11-29 | 5,920.00 | 6,170.00 | 5,870.00 | 6,150.00 | 6,150.00 | 87,963 |
| 2022-11-28 | 6,130.00 | 6,130.00 | 5,920.00 | 5,920.00 | 5,920.00 | 63,796 |
| 2022-11-25 | 6,200.00 | 6,220.00 | 6,100.00 | 6,120.00 | 6,120.00 | 59,017 |
| 2022-11-24 | 6,090.00 | 6,170.00 | 6,010.00 | 6,170.00 | 6,170.00 | 96,086 |
| 2022-11-23 | 5,980.00 | 6,030.00 | 5,940.00 | 5,940.00 | 5,940.00 | 49,515 |
| 2022-11-22 | 5,960.00 | 6,100.00 | 5,900.00 | 5,940.00 | 5,940.00 | 62,032 |
| 2022-11-21 | 6,150.00 | 6,200.00 | 5,970.00 | 6,070.00 | 6,070.00 | 75,993 |
| 2022-11-18 | 6,230.00 | 6,230.00 | 6,090.00 | 6,150.00 | 6,150.00 | 67,908 |
| 2022-11-17 | 6,240.00 | 6,280.00 | 6,130.00 | 6,150.00 | 6,150.00 | 72,673 |
| 2022-11-16 | 6,320.00 | 6,360.00 | 6,150.00 | 6,240.00 | 6,240.00 | 96,591 |
| 2022-11-15 | 6,170.00 | 6,370.00 | 6,150.00 | 6,300.00 | 6,300.00 | 235,628 |
| 2022-11-14 | 6,030.00 | 6,200.00 | 5,990.00 | 6,130.00 | 6,130.00 | 144,761 |
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.