ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,290.00 | 8,660.00 | 8,250.00 | 8,260.00 | 8,260.00 | 406,734 |
| 2022-08-11 | 8,200.00 | 8,340.00 | 8,200.00 | 8,270.00 | 8,270.00 | 114,480 |
| 2022-08-10 | 8,320.00 | 8,350.00 | 8,150.00 | 8,150.00 | 8,150.00 | 166,229 |
| 2022-08-09 | 8,470.00 | 8,590.00 | 8,290.00 | 8,350.00 | 8,350.00 | 186,716 |
| 2022-08-08 | 8,640.00 | 8,640.00 | 8,400.00 | 8,460.00 | 8,460.00 | 252,717 |
| 2022-08-05 | 8,380.00 | 8,730.00 | 8,350.00 | 8,680.00 | 8,680.00 | 526,307 |
| 2022-08-04 | 8,170.00 | 8,540.00 | 8,170.00 | 8,380.00 | 8,380.00 | 431,545 |
| 2022-08-03 | 8,170.00 | 8,230.00 | 8,120.00 | 8,160.00 | 8,160.00 | 100,067 |
| 2022-08-02 | 8,220.00 | 8,290.00 | 8,100.00 | 8,170.00 | 8,170.00 | 139,870 |
| 2022-08-01 | 8,070.00 | 8,270.00 | 8,070.00 | 8,250.00 | 8,250.00 | 146,286 |
| 2022-07-29 | 8,340.00 | 8,350.00 | 8,070.00 | 8,150.00 | 8,150.00 | 265,758 |
| 2022-07-28 | 8,400.00 | 8,540.00 | 8,260.00 | 8,290.00 | 8,290.00 | 338,221 |
| 2022-07-27 | 7,990.00 | 8,690.00 | 7,920.00 | 8,320.00 | 8,320.00 | 1,599,260 |
| 2022-07-26 | 7,830.00 | 8,030.00 | 7,830.00 | 8,010.00 | 8,010.00 | 171,791 |
| 2022-07-25 | 8,160.00 | 8,180.00 | 7,790.00 | 7,810.00 | 7,810.00 | 448,002 |
| 2022-07-22 | 8,300.00 | 8,300.00 | 8,180.00 | 8,210.00 | 8,210.00 | 210,319 |
| 2022-07-21 | 8,570.00 | 8,570.00 | 8,300.00 | 8,300.00 | 8,300.00 | 251,780 |
| 2022-07-20 | 8,580.00 | 8,680.00 | 8,450.00 | 8,500.00 | 8,500.00 | 346,005 |
| 2022-07-19 | 8,350.00 | 8,600.00 | 8,200.00 | 8,550.00 | 8,550.00 | 848,091 |
| 2022-07-18 | 9,120.00 | 9,120.00 | 8,670.00 | 8,740.00 | 8,740.00 | 698,303 |
| 2022-07-15 | 9,150.00 | 9,280.00 | 9,000.00 | 9,040.00 | 9,040.00 | 848,577 |
| 2022-07-14 | 8,750.00 | 9,240.00 | 8,610.00 | 9,120.00 | 9,120.00 | 1,156,500 |
| 2022-07-13 | 9,020.00 | 9,390.00 | 8,740.00 | 8,750.00 | 8,750.00 | 1,933,323 |
| 2022-07-12 | 8,340.00 | 8,990.00 | 8,300.00 | 8,990.00 | 8,990.00 | 2,872,705 |
| 2022-07-11 | 8,180.00 | 8,420.00 | 8,170.00 | 8,290.00 | 8,290.00 | 489,913 |
| 2022-07-08 | 8,320.00 | 8,430.00 | 8,150.00 | 8,190.00 | 8,190.00 | 492,058 |
| 2022-07-07 | 8,160.00 | 8,540.00 | 8,160.00 | 8,170.00 | 8,170.00 | 634,504 |
| 2022-07-06 | 8,260.00 | 8,490.00 | 8,110.00 | 8,150.00 | 8,150.00 | 573,840 |
| 2022-07-05 | 8,060.00 | 8,390.00 | 7,980.00 | 8,280.00 | 8,280.00 | 748,581 |
| 2022-07-04 | 8,570.00 | 8,740.00 | 7,930.00 | 8,060.00 | 8,060.00 | 1,365,274 |
| 2022-07-01 | 9,800.00 | 9,940.00 | 8,520.00 | 8,520.00 | 8,520.00 | 2,547,960 |
| 2022-06-30 | 9,450.00 | 10,450.00 | 9,340.00 | 9,940.00 | 9,940.00 | 5,745,616 |
| 2022-06-29 | 9,530.00 | 10,150.00 | 9,410.00 | 9,620.00 | 9,620.00 | 3,934,369 |
| 2022-06-28 | 9,280.00 | 9,710.00 | 8,950.00 | 9,710.00 | 9,710.00 | 2,104,381 |
| 2022-06-27 | 9,700.00 | 9,790.00 | 9,150.00 | 9,380.00 | 9,380.00 | 5,732,932 |
| 2022-06-24 | 8,710.00 | 9,810.00 | 8,590.00 | 8,870.00 | 8,870.00 | 12,794,880 |
| 2022-06-23 | 8,260.00 | 9,080.00 | 7,870.00 | 8,570.00 | 8,570.00 | 3,348,055 |
| 2022-06-22 | 8,800.00 | 8,850.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,929,516 |
| 2022-06-21 | 8,250.00 | 8,690.00 | 8,080.00 | 8,680.00 | 8,680.00 | 2,260,961 |
| 2022-06-20 | 8,010.00 | 8,370.00 | 8,000.00 | 8,110.00 | 8,110.00 | 927,616 |
| 2022-06-17 | 7,800.00 | 8,200.00 | 7,660.00 | 8,000.00 | 8,000.00 | 761,660 |
| 2022-06-16 | 8,030.00 | 8,640.00 | 7,900.00 | 7,990.00 | 7,990.00 | 2,675,392 |
| 2022-06-15 | 7,660.00 | 8,930.00 | 7,520.00 | 8,050.00 | 8,050.00 | 11,049,400 |
| 2022-06-14 | 7,750.00 | 7,940.00 | 7,550.00 | 7,670.00 | 7,670.00 | 949,252 |
| 2022-06-13 | 8,460.00 | 8,470.00 | 7,710.00 | 7,950.00 | 7,950.00 | 2,195,316 |
| 2022-06-10 | 7,300.00 | 9,280.00 | 7,130.00 | 8,800.00 | 8,800.00 | 13,550,730 |
| 2022-06-09 | 7,160.00 | 7,270.00 | 7,020.00 | 7,240.00 | 7,240.00 | 78,464 |
| 2022-06-08 | 7,290.00 | 7,380.00 | 7,210.00 | 7,210.00 | 7,210.00 | 55,258 |
| 2022-06-07 | 7,490.00 | 7,520.00 | 7,270.00 | 7,270.00 | 7,270.00 | 85,340 |
| 2022-06-03 | 7,540.00 | 7,590.00 | 7,430.00 | 7,490.00 | 7,490.00 | 55,300 |
| 2022-06-02 | 7,600.00 | 7,680.00 | 7,440.00 | 7,530.00 | 7,530.00 | 115,491 |
| 2022-05-31 | 7,480.00 | 7,530.00 | 7,410.00 | 7,510.00 | 7,510.00 | 67,074 |
| 2022-05-30 | 7,410.00 | 7,480.00 | 7,330.00 | 7,480.00 | 7,480.00 | 104,472 |
| 2022-05-27 | 7,500.00 | 7,500.00 | 7,350.00 | 7,400.00 | 7,400.00 | 45,798 |
| 2022-05-26 | 7,440.00 | 7,490.00 | 7,330.00 | 7,380.00 | 7,380.00 | 84,203 |
| 2022-05-25 | 7,110.00 | 7,570.00 | 7,040.00 | 7,360.00 | 7,360.00 | 214,661 |
| 2022-05-24 | 7,260.00 | 7,360.00 | 7,110.00 | 7,110.00 | 7,110.00 | 75,806 |
| 2022-05-23 | 7,140.00 | 7,290.00 | 7,080.00 | 7,260.00 | 7,260.00 | 65,881 |
| 2022-05-20 | 7,060.00 | 7,310.00 | 7,050.00 | 7,140.00 | 7,140.00 | 97,044 |
| 2022-05-19 | 7,050.00 | 7,250.00 | 7,050.00 | 7,110.00 | 7,110.00 | 74,361 |
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.