ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,140.00 | 6,140.00 | 5,980.00 | 6,020.00 | 6,020.00 | 189,220 |
| 2022-11-10 | 6,040.00 | 6,100.00 | 5,920.00 | 5,980.00 | 5,980.00 | 160,784 |
| 2022-11-09 | 5,980.00 | 6,610.00 | 5,980.00 | 6,060.00 | 6,060.00 | 1,157,471 |
| 2022-11-08 | 5,870.00 | 6,030.00 | 5,870.00 | 6,000.00 | 6,000.00 | 97,717 |
| 2022-11-07 | 5,880.00 | 5,950.00 | 5,830.00 | 5,860.00 | 5,860.00 | 55,604 |
| 2022-11-04 | 5,850.00 | 5,960.00 | 5,800.00 | 5,860.00 | 5,860.00 | 61,213 |
| 2022-11-03 | 5,910.00 | 5,980.00 | 5,850.00 | 5,900.00 | 5,900.00 | 89,028 |
| 2022-11-02 | 5,950.00 | 6,150.00 | 5,860.00 | 6,030.00 | 6,030.00 | 119,044 |
| 2022-11-01 | 5,920.00 | 6,020.00 | 5,800.00 | 5,950.00 | 5,950.00 | 171,840 |
| 2022-10-31 | 5,910.00 | 5,970.00 | 5,820.00 | 5,940.00 | 5,940.00 | 81,670 |
| 2022-10-28 | 5,960.00 | 6,070.00 | 5,840.00 | 5,840.00 | 5,840.00 | 92,587 |
| 2022-10-27 | 5,950.00 | 6,140.00 | 5,950.00 | 6,010.00 | 6,010.00 | 95,038 |
| 2022-10-26 | 5,850.00 | 6,370.00 | 5,700.00 | 5,950.00 | 5,950.00 | 377,505 |
| 2022-10-25 | 6,000.00 | 6,150.00 | 5,810.00 | 5,820.00 | 5,820.00 | 225,280 |
| 2022-10-24 | 6,550.00 | 7,140.00 | 5,960.00 | 6,040.00 | 6,040.00 | 1,462,038 |
| 2022-10-21 | 5,830.00 | 6,030.00 | 5,800.00 | 5,800.00 | 5,800.00 | 98,687 |
| 2022-10-20 | 5,810.00 | 6,050.00 | 5,800.00 | 5,920.00 | 5,920.00 | 107,420 |
| 2022-10-19 | 5,700.00 | 6,080.00 | 5,700.00 | 5,850.00 | 5,850.00 | 213,043 |
| 2022-10-18 | 5,750.00 | 5,750.00 | 5,510.00 | 5,650.00 | 5,650.00 | 59,760 |
| 2022-10-17 | 5,310.00 | 5,570.00 | 5,310.00 | 5,570.00 | 5,570.00 | 54,579 |
| 2022-10-14 | 5,100.00 | 5,520.00 | 5,100.00 | 5,480.00 | 5,480.00 | 150,070 |
| 2022-10-13 | 5,230.00 | 5,290.00 | 4,950.00 | 5,030.00 | 5,030.00 | 194,533 |
| 2022-10-12 | 5,480.00 | 5,480.00 | 5,260.00 | 5,300.00 | 5,300.00 | 119,602 |
| 2022-10-11 | 5,600.00 | 5,650.00 | 5,370.00 | 5,430.00 | 5,430.00 | 139,827 |
| 2022-10-07 | 5,820.00 | 5,970.00 | 5,740.00 | 5,750.00 | 5,750.00 | 69,333 |
| 2022-10-06 | 5,600.00 | 6,150.00 | 5,570.00 | 5,870.00 | 5,870.00 | 275,205 |
| 2022-10-05 | 5,970.00 | 5,970.00 | 5,600.00 | 5,600.00 | 5,600.00 | 199,823 |
| 2022-10-04 | 5,820.00 | 5,970.00 | 5,800.00 | 5,880.00 | 5,880.00 | 132,263 |
| 2022-09-30 | 5,850.00 | 6,130.00 | 5,810.00 | 5,810.00 | 5,810.00 | 179,897 |
| 2022-09-29 | 5,990.00 | 6,470.00 | 5,890.00 | 6,160.00 | 6,160.00 | 487,176 |
| 2022-09-28 | 5,710.00 | 6,090.00 | 5,510.00 | 5,700.00 | 5,700.00 | 133,858 |
| 2022-09-27 | 5,500.00 | 5,830.00 | 5,500.00 | 5,740.00 | 5,740.00 | 246,071 |
| 2022-09-26 | 5,980.00 | 6,070.00 | 5,600.00 | 5,620.00 | 5,620.00 | 223,936 |
| 2022-09-23 | 6,200.00 | 6,490.00 | 6,050.00 | 6,070.00 | 6,070.00 | 170,164 |
| 2022-09-22 | 6,300.00 | 6,350.00 | 6,060.00 | 6,290.00 | 6,290.00 | 158,891 |
| 2022-09-21 | 6,430.00 | 6,520.00 | 6,310.00 | 6,350.00 | 6,350.00 | 112,650 |
| 2022-09-20 | 6,450.00 | 6,630.00 | 6,450.00 | 6,500.00 | 6,500.00 | 84,750 |
| 2022-09-19 | 6,670.00 | 6,800.00 | 6,440.00 | 6,490.00 | 6,490.00 | 111,609 |
| 2022-09-16 | 6,860.00 | 6,910.00 | 6,720.00 | 6,740.00 | 6,740.00 | 88,933 |
| 2022-09-15 | 6,950.00 | 7,040.00 | 6,880.00 | 6,880.00 | 6,880.00 | 51,317 |
| 2022-09-14 | 6,740.00 | 7,030.00 | 6,710.00 | 6,950.00 | 6,950.00 | 75,530 |
| 2022-09-13 | 6,950.00 | 7,150.00 | 6,950.00 | 7,080.00 | 7,080.00 | 91,621 |
| 2022-09-08 | 7,090.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 140,220 |
| 2022-09-07 | 7,180.00 | 7,240.00 | 6,920.00 | 6,970.00 | 6,970.00 | 233,427 |
| 2022-09-06 | 7,200.00 | 7,320.00 | 7,200.00 | 7,250.00 | 7,250.00 | 78,504 |
| 2022-09-05 | 7,550.00 | 7,690.00 | 7,150.00 | 7,230.00 | 7,230.00 | 246,221 |
| 2022-09-02 | 7,770.00 | 7,880.00 | 7,570.00 | 7,620.00 | 7,620.00 | 109,883 |
| 2022-09-01 | 7,770.00 | 7,990.00 | 7,700.00 | 7,750.00 | 7,750.00 | 151,280 |
| 2022-08-31 | 7,780.00 | 7,840.00 | 7,710.00 | 7,710.00 | 7,710.00 | 89,743 |
| 2022-08-30 | 7,530.00 | 7,990.00 | 7,530.00 | 7,700.00 | 7,700.00 | 166,634 |
| 2022-08-29 | 7,560.00 | 7,710.00 | 7,560.00 | 7,580.00 | 7,580.00 | 120,990 |
| 2022-08-26 | 7,720.00 | 8,000.00 | 7,720.00 | 7,870.00 | 7,870.00 | 180,172 |
| 2022-08-25 | 7,590.00 | 7,790.00 | 7,590.00 | 7,720.00 | 7,720.00 | 110,148 |
| 2022-08-24 | 7,550.00 | 8,190.00 | 7,400.00 | 7,600.00 | 7,600.00 | 605,980 |
| 2022-08-23 | 7,800.00 | 7,950.00 | 7,550.00 | 7,550.00 | 7,550.00 | 269,273 |
| 2022-08-22 | 7,990.00 | 8,220.00 | 7,900.00 | 7,960.00 | 7,960.00 | 219,415 |
| 2022-08-19 | 8,120.00 | 8,190.00 | 8,080.00 | 8,080.00 | 8,080.00 | 94,401 |
| 2022-08-18 | 8,060.00 | 8,260.00 | 8,060.00 | 8,170.00 | 8,170.00 | 74,749 |
| 2022-08-17 | 8,100.00 | 8,380.00 | 8,010.00 | 8,130.00 | 8,130.00 | 231,753 |
| 2022-08-16 | 8,310.00 | 8,310.00 | 8,080.00 | 8,090.00 | 8,090.00 | 229,516 |
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.