ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,950.00 | 9,950.00 | 9,510.00 | 9,570.00 | 9,570.00 | 268,653 |
| 2021-11-19 | 9,450.00 | 10,850.00 | 9,450.00 | 9,900.00 | 9,900.00 | 692,603 |
| 2021-11-18 | 9,980.00 | 10,050.00 | 9,400.00 | 9,600.00 | 9,600.00 | 500,651 |
| 2021-11-17 | 10,550.00 | 10,600.00 | 9,950.00 | 10,050.00 | 10,050.00 | 421,477 |
| 2021-11-16 | 10,600.00 | 10,600.00 | 10,250.00 | 10,400.00 | 10,400.00 | 171,107 |
| 2021-11-15 | 10,350.00 | 10,800.00 | 10,350.00 | 10,650.00 | 10,650.00 | 180,286 |
| 2021-11-12 | 10,100.00 | 10,400.00 | 9,940.00 | 10,300.00 | 10,300.00 | 238,154 |
| 2021-11-11 | 10,650.00 | 10,750.00 | 10,050.00 | 10,100.00 | 10,100.00 | 474,380 |
| 2021-11-10 | 11,050.00 | 11,400.00 | 10,600.00 | 10,800.00 | 10,800.00 | 314,889 |
| 2021-11-09 | 11,400.00 | 11,700.00 | 10,950.00 | 11,050.00 | 11,050.00 | 236,085 |
| 2021-11-08 | 11,800.00 | 11,950.00 | 11,000.00 | 11,550.00 | 11,550.00 | 295,947 |
| 2021-11-05 | 12,100.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 179,265 |
| 2021-11-04 | 11,900.00 | 12,450.00 | 11,900.00 | 12,200.00 | 12,200.00 | 207,544 |
| 2021-11-03 | 12,100.00 | 12,200.00 | 11,700.00 | 11,850.00 | 11,850.00 | 173,084 |
| 2021-11-02 | 12,050.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 136,580 |
| 2021-11-01 | 11,850.00 | 12,200.00 | 11,850.00 | 11,950.00 | 11,950.00 | 180,199 |
| 2021-10-29 | 11,850.00 | 12,200.00 | 11,600.00 | 11,750.00 | 11,750.00 | 244,527 |
| 2021-10-28 | 12,250.00 | 12,650.00 | 11,700.00 | 11,750.00 | 11,750.00 | 384,669 |
| 2021-10-27 | 13,050.00 | 13,800.00 | 12,450.00 | 12,450.00 | 12,450.00 | 738,878 |
| 2021-10-26 | 12,550.00 | 12,850.00 | 12,100.00 | 12,450.00 | 12,450.00 | 617,454 |
| 2021-10-25 | 11,250.00 | 13,500.00 | 11,100.00 | 12,550.00 | 12,550.00 | 1,885,172 |
| 2021-10-22 | 10,900.00 | 11,100.00 | 10,650.00 | 10,750.00 | 10,750.00 | 291,606 |
| 2021-10-21 | 10,650.00 | 12,100.00 | 10,600.00 | 11,200.00 | 11,200.00 | 1,327,070 |
| 2021-10-20 | 11,000.00 | 11,050.00 | 10,600.00 | 10,700.00 | 10,700.00 | 230,151 |
| 2021-10-19 | 11,200.00 | 11,350.00 | 10,850.00 | 10,950.00 | 10,950.00 | 305,780 |
| 2021-10-18 | 11,550.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,250.00 | 147,866 |
| 2021-10-15 | 11,600.00 | 11,700.00 | 11,250.00 | 11,550.00 | 11,550.00 | 249,509 |
| 2021-10-14 | 11,400.00 | 11,650.00 | 11,100.00 | 11,500.00 | 11,500.00 | 385,625 |
← NewerPage 21 of 21 · 1,228 trading days
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.