ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4,985.00 | 5,050.00 | 4,900.00 | 4,900.00 | 4,900.00 | 155,329 |
| 2026-04-17 | 4,955.00 | 5,090.00 | 4,950.00 | 4,985.00 | 4,985.00 | 106,458 |
| 2026-04-16 | 4,955.00 | 4,980.00 | 4,900.00 | 4,950.00 | 4,950.00 | 118,898 |
| 2026-04-15 | 4,865.00 | 4,980.00 | 4,825.00 | 4,950.00 | 4,950.00 | 113,981 |
| 2026-04-14 | 4,800.00 | 4,860.00 | 4,745.00 | 4,830.00 | 4,830.00 | 108,880 |
| 2026-04-13 | 4,630.00 | 4,980.00 | 4,530.00 | 4,790.00 | 4,790.00 | 321,848 |
| 2026-04-10 | 4,475.00 | 4,645.00 | 4,475.00 | 4,630.00 | 4,630.00 | 119,941 |
| 2026-04-09 | 4,560.00 | 4,560.00 | 4,435.00 | 4,465.00 | 4,465.00 | 79,206 |
| 2026-04-08 | 4,540.00 | 4,580.00 | 4,500.00 | 4,545.00 | 4,545.00 | 117,024 |
| 2026-04-07 | 4,420.00 | 4,565.00 | 4,420.00 | 4,460.00 | 4,460.00 | 84,501 |
| 2026-04-06 | 4,465.00 | 4,510.00 | 4,410.00 | 4,410.00 | 4,410.00 | 69,966 |
| 2026-04-03 | 4,520.00 | 4,580.00 | 4,465.00 | 4,465.00 | 4,465.00 | 67,748 |
| 2026-04-02 | 4,670.00 | 4,740.00 | 4,425.00 | 4,440.00 | 4,440.00 | 120,843 |
| 2026-04-01 | 4,550.00 | 4,685.00 | 4,550.00 | 4,640.00 | 4,640.00 | 75,342 |
| 2026-03-31 | 4,670.00 | 4,675.00 | 4,460.00 | 4,465.00 | 4,465.00 | 282,741 |
| 2026-03-30 | 4,775.00 | 4,775.00 | 4,645.00 | 4,665.00 | 4,665.00 | 78,102 |
| 2026-03-27 | 4,740.00 | 4,850.00 | 4,655.00 | 4,810.00 | 4,810.00 | 82,374 |
| 2026-03-26 | 4,860.00 | 4,935.00 | 4,755.00 | 4,775.00 | 4,775.00 | 107,997 |
| 2026-03-25 | 4,720.00 | 4,875.00 | 4,720.00 | 4,860.00 | 4,860.00 | 64,062 |
| 2026-03-24 | 4,815.00 | 4,830.00 | 4,685.00 | 4,750.00 | 4,750.00 | 83,612 |
| 2026-03-23 | 4,875.00 | 4,875.00 | 4,660.00 | 4,715.00 | 4,715.00 | 170,558 |
| 2026-03-20 | 4,875.00 | 4,950.00 | 4,850.00 | 4,875.00 | 4,875.00 | 153,038 |
| 2026-03-19 | 4,920.00 | 4,920.00 | 4,840.00 | 4,860.00 | 4,860.00 | 135,136 |
| 2026-03-18 | 4,980.00 | 5,090.00 | 4,920.00 | 4,980.00 | 4,980.00 | 133,800 |
| 2026-03-17 | 4,930.00 | 5,070.00 | 4,930.00 | 4,980.00 | 4,980.00 | 67,045 |
| 2026-03-16 | 5,030.00 | 5,030.00 | 4,860.00 | 4,920.00 | 4,920.00 | 107,339 |
| 2026-03-13 | 4,900.00 | 5,090.00 | 4,890.00 | 5,030.00 | 5,030.00 | 86,173 |
| 2026-03-12 | 5,000.00 | 5,060.00 | 4,950.00 | 5,010.00 | 5,010.00 | 59,625 |
| 2026-03-11 | 4,960.00 | 5,150.00 | 4,960.00 | 5,020.00 | 5,020.00 | 159,569 |
| 2026-03-10 | 4,890.00 | 5,050.00 | 4,890.00 | 4,950.00 | 4,950.00 | 108,816 |
| 2026-03-09 | 5,010.00 | 5,010.00 | 4,770.00 | 4,820.00 | 4,820.00 | 138,334 |
| 2026-03-06 | 5,010.00 | 5,180.00 | 4,905.00 | 5,060.00 | 5,060.00 | 172,182 |
| 2026-03-05 | 4,895.00 | 5,100.00 | 4,820.00 | 5,030.00 | 5,030.00 | 270,370 |
| 2026-03-04 | 4,950.00 | 5,030.00 | 4,595.00 | 4,660.00 | 4,660.00 | 597,540 |
| 2026-03-03 | 5,300.00 | 5,360.00 | 5,100.00 | 5,100.00 | 5,100.00 | 334,244 |
| 2026-02-27 | 5,390.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | 218,791 |
| 2026-02-26 | 5,600.00 | 5,600.00 | 5,300.00 | 5,390.00 | 5,390.00 | 525,168 |
| 2026-02-25 | 5,760.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,570.00 | 231,587 |
| 2026-02-24 | 5,790.00 | 5,900.00 | 5,720.00 | 5,740.00 | 5,740.00 | 294,674 |
| 2026-02-23 | 5,590.00 | 5,920.00 | 5,550.00 | 5,790.00 | 5,790.00 | 377,437 |
| 2026-02-20 | 5,550.00 | 5,690.00 | 5,450.00 | 5,590.00 | 5,590.00 | 245,162 |
| 2026-02-19 | 5,410.00 | 5,580.00 | 5,360.00 | 5,550.00 | 5,550.00 | 172,208 |
| 2026-02-13 | 5,460.00 | 5,465.00 | 5,370.00 | 5,420.00 | 5,420.00 | 117,277 |
| 2026-02-12 | 5,500.00 | 5,670.00 | 5,430.00 | 5,540.00 | 5,540.00 | 187,641 |
| 2026-02-11 | 5,660.00 | 5,710.00 | 5,470.00 | 5,490.00 | 5,490.00 | 217,447 |
| 2026-02-10 | 5,430.00 | 5,790.00 | 5,430.00 | 5,650.00 | 5,650.00 | 178,444 |
| 2026-02-09 | 5,340.00 | 5,540.00 | 5,340.00 | 5,490.00 | 5,490.00 | 175,003 |
| 2026-02-06 | 5,330.00 | 5,490.00 | 5,240.00 | 5,310.00 | 5,310.00 | 268,238 |
| 2026-02-05 | 5,730.00 | 5,800.00 | 5,500.00 | 5,570.00 | 5,570.00 | 193,824 |
| 2026-02-04 | 5,670.00 | 5,795.00 | 5,650.00 | 5,710.00 | 5,710.00 | 137,227 |
| 2026-02-03 | 5,780.00 | 5,860.00 | 5,600.00 | 5,720.00 | 5,720.00 | 242,603 |
| 2026-02-02 | 5,890.00 | 5,940.00 | 5,650.00 | 5,720.00 | 5,720.00 | 204,700 |
| 2026-01-30 | 5,970.00 | 6,000.00 | 5,820.00 | 5,910.00 | 5,910.00 | 299,175 |
| 2026-01-29 | 6,040.00 | 6,120.00 | 5,800.00 | 5,970.00 | 5,970.00 | 243,432 |
| 2026-01-28 | 6,120.00 | 6,170.00 | 6,000.00 | 6,040.00 | 6,040.00 | 383,870 |
| 2026-01-27 | 6,050.00 | 6,150.00 | 5,970.00 | 6,130.00 | 6,130.00 | 253,710 |
| 2026-01-26 | 6,100.00 | 6,240.00 | 5,950.00 | 6,070.00 | 6,070.00 | 273,575 |
| 2026-01-23 | 5,890.00 | 6,070.00 | 5,750.00 | 6,050.00 | 6,050.00 | 392,982 |
| 2026-01-22 | 5,670.00 | 6,120.00 | 5,580.00 | 5,880.00 | 5,880.00 | 468,948 |
| 2026-01-21 | 5,630.00 | 5,800.00 | 5,440.00 | 5,670.00 | 5,670.00 | 344,614 |
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.