ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,330.00 | 7,390.00 | 7,220.00 | 7,260.00 | 7,260.00 | 68,699 |
| 2022-05-17 | 7,240.00 | 7,300.00 | 7,130.00 | 7,280.00 | 7,280.00 | 85,620 |
| 2022-05-16 | 7,110.00 | 7,320.00 | 7,110.00 | 7,240.00 | 7,240.00 | 76,501 |
| 2022-05-13 | 7,110.00 | 7,240.00 | 6,900.00 | 7,050.00 | 7,050.00 | 144,745 |
| 2022-05-12 | 7,370.00 | 7,370.00 | 7,040.00 | 7,090.00 | 7,090.00 | 125,507 |
| 2022-05-11 | 7,400.00 | 7,480.00 | 7,230.00 | 7,420.00 | 7,420.00 | 77,153 |
| 2022-05-10 | 7,540.00 | 7,600.00 | 7,150.00 | 7,400.00 | 7,400.00 | 171,479 |
| 2022-05-09 | 7,840.00 | 7,840.00 | 7,620.00 | 7,620.00 | 7,620.00 | 105,539 |
| 2022-05-06 | 7,630.00 | 7,910.00 | 7,630.00 | 7,830.00 | 7,830.00 | 109,544 |
| 2022-05-04 | 7,900.00 | 7,900.00 | 7,760.00 | 7,810.00 | 7,810.00 | 115,829 |
| 2022-05-03 | 8,140.00 | 8,140.00 | 7,840.00 | 7,860.00 | 7,860.00 | 179,611 |
| 2022-05-02 | 7,900.00 | 8,030.00 | 7,800.00 | 8,030.00 | 8,030.00 | 90,563 |
| 2022-04-29 | 8,000.00 | 8,150.00 | 7,960.00 | 8,060.00 | 8,060.00 | 167,663 |
| 2022-04-28 | 7,910.00 | 7,980.00 | 7,810.00 | 7,970.00 | 7,970.00 | 111,407 |
| 2022-04-27 | 7,700.00 | 7,950.00 | 7,690.00 | 7,950.00 | 7,950.00 | 176,061 |
| 2022-04-26 | 7,670.00 | 7,960.00 | 7,670.00 | 7,890.00 | 7,890.00 | 146,633 |
| 2022-04-25 | 7,650.00 | 7,800.00 | 7,610.00 | 7,660.00 | 7,660.00 | 174,702 |
| 2022-04-22 | 7,870.00 | 8,010.00 | 7,810.00 | 7,840.00 | 7,840.00 | 207,395 |
| 2022-04-21 | 8,250.00 | 8,250.00 | 7,970.00 | 8,000.00 | 8,000.00 | 256,026 |
| 2022-04-20 | 8,090.00 | 8,310.00 | 8,070.00 | 8,150.00 | 8,150.00 | 593,973 |
| 2022-04-19 | 7,930.00 | 8,060.00 | 7,760.00 | 8,040.00 | 8,040.00 | 339,568 |
| 2022-04-18 | 7,840.00 | 8,050.00 | 7,720.00 | 7,900.00 | 7,900.00 | 509,735 |
| 2022-04-15 | 7,720.00 | 7,860.00 | 7,570.00 | 7,780.00 | 7,780.00 | 315,719 |
| 2022-04-14 | 7,470.00 | 7,740.00 | 7,470.00 | 7,720.00 | 7,720.00 | 417,366 |
| 2022-04-13 | 7,530.00 | 7,610.00 | 7,430.00 | 7,450.00 | 7,450.00 | 193,860 |
| 2022-04-12 | 7,540.00 | 7,650.00 | 7,420.00 | 7,550.00 | 7,550.00 | 185,136 |
| 2022-04-11 | 7,470.00 | 7,750.00 | 7,460.00 | 7,650.00 | 7,650.00 | 513,270 |
| 2022-04-08 | 7,460.00 | 7,540.00 | 7,340.00 | 7,440.00 | 7,440.00 | 208,761 |
| 2022-04-07 | 7,690.00 | 7,700.00 | 7,350.00 | 7,400.00 | 7,400.00 | 444,382 |
| 2022-04-06 | 7,650.00 | 7,930.00 | 7,630.00 | 7,700.00 | 7,700.00 | 666,945 |
| 2022-04-05 | 7,940.00 | 7,940.00 | 7,670.00 | 7,700.00 | 7,700.00 | 746,341 |
| 2022-04-04 | 8,230.00 | 8,320.00 | 7,740.00 | 7,890.00 | 7,890.00 | 1,705,095 |
| 2022-04-01 | 6,750.00 | 8,700.00 | 6,670.00 | 8,230.00 | 8,230.00 | 15,126,480 |
| 2022-03-31 | 6,800.00 | 6,870.00 | 6,700.00 | 6,750.00 | 6,750.00 | 118,538 |
| 2022-03-30 | 6,710.00 | 7,320.00 | 6,670.00 | 6,800.00 | 6,800.00 | 572,402 |
| 2022-03-29 | 6,550.00 | 6,710.00 | 6,430.00 | 6,710.00 | 6,710.00 | 123,098 |
| 2022-03-28 | 6,800.00 | 6,800.00 | 6,570.00 | 6,590.00 | 6,590.00 | 103,593 |
| 2022-03-25 | 6,840.00 | 6,850.00 | 6,730.00 | 6,760.00 | 6,760.00 | 63,839 |
| 2022-03-24 | 6,690.00 | 6,900.00 | 6,640.00 | 6,770.00 | 6,770.00 | 110,252 |
| 2022-03-23 | 6,860.00 | 6,910.00 | 6,680.00 | 6,720.00 | 6,720.00 | 116,331 |
| 2022-03-22 | 6,920.00 | 6,920.00 | 6,800.00 | 6,820.00 | 6,820.00 | 58,992 |
| 2022-03-21 | 6,970.00 | 6,970.00 | 6,830.00 | 6,920.00 | 6,920.00 | 68,306 |
| 2022-03-18 | 6,780.00 | 6,970.00 | 6,670.00 | 6,950.00 | 6,950.00 | 190,059 |
| 2022-03-17 | 6,680.00 | 6,740.00 | 6,530.00 | 6,660.00 | 6,660.00 | 151,577 |
| 2022-03-16 | 6,550.00 | 6,600.00 | 6,490.00 | 6,530.00 | 6,530.00 | 80,340 |
| 2022-03-15 | 6,280.00 | 6,530.00 | 6,250.00 | 6,450.00 | 6,450.00 | 102,752 |
| 2022-03-14 | 6,480.00 | 6,530.00 | 6,250.00 | 6,370.00 | 6,370.00 | 133,779 |
| 2022-03-11 | 6,350.00 | 6,610.00 | 6,350.00 | 6,530.00 | 6,530.00 | 114,868 |
| 2022-03-10 | 6,350.00 | 6,490.00 | 6,320.00 | 6,350.00 | 6,350.00 | 57,848 |
| 2022-03-08 | 6,350.00 | 6,430.00 | 6,250.00 | 6,250.00 | 6,250.00 | 147,223 |
| 2022-03-07 | 6,610.00 | 6,660.00 | 6,400.00 | 6,420.00 | 6,420.00 | 155,567 |
| 2022-03-04 | 6,630.00 | 6,740.00 | 6,610.00 | 6,680.00 | 6,680.00 | 70,864 |
| 2022-03-03 | 6,680.00 | 6,800.00 | 6,600.00 | 6,730.00 | 6,730.00 | 95,550 |
| 2022-03-02 | 6,470.00 | 6,720.00 | 6,430.00 | 6,650.00 | 6,650.00 | 106,324 |
| 2022-02-28 | 6,240.00 | 6,660.00 | 6,220.00 | 6,550.00 | 6,550.00 | 108,412 |
| 2022-02-25 | 6,480.00 | 6,490.00 | 6,320.00 | 6,360.00 | 6,360.00 | 137,490 |
| 2022-02-24 | 6,600.00 | 6,730.00 | 6,290.00 | 6,340.00 | 6,340.00 | 185,094 |
| 2022-02-23 | 6,670.00 | 6,780.00 | 6,600.00 | 6,660.00 | 6,660.00 | 79,313 |
| 2022-02-22 | 6,680.00 | 6,820.00 | 6,600.00 | 6,670.00 | 6,670.00 | 105,036 |
| 2022-02-21 | 6,710.00 | 6,850.00 | 6,620.00 | 6,850.00 | 6,850.00 | 112,836 |
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.