ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,560.00 | 6,280.00 | 5,560.00 | 5,720.00 | 5,720.00 | 1,321,225 |
| 2026-01-19 | 5,440.00 | 5,720.00 | 5,360.00 | 5,560.00 | 5,560.00 | 262,766 |
| 2026-01-16 | 5,480.00 | 5,540.00 | 5,310.00 | 5,440.00 | 5,440.00 | 157,219 |
| 2026-01-15 | 5,410.00 | 5,520.00 | 5,300.00 | 5,480.00 | 5,480.00 | 155,884 |
| 2026-01-14 | 5,540.00 | 5,540.00 | 5,350.00 | 5,420.00 | 5,420.00 | 213,164 |
| 2026-01-13 | 5,710.00 | 5,850.00 | 5,450.00 | 5,540.00 | 5,540.00 | 301,032 |
| 2026-01-12 | 5,210.00 | 5,870.00 | 5,190.00 | 5,710.00 | 5,710.00 | 777,889 |
| 2026-01-09 | 5,170.00 | 5,300.00 | 5,090.00 | 5,270.00 | 5,270.00 | 195,014 |
| 2026-01-08 | 5,210.00 | 5,330.00 | 5,120.00 | 5,190.00 | 5,190.00 | 196,135 |
| 2026-01-07 | 5,330.00 | 5,390.00 | 5,180.00 | 5,200.00 | 5,200.00 | 607,062 |
| 2026-01-06 | 5,300.00 | 5,370.00 | 5,240.00 | 5,300.00 | 5,300.00 | 126,288 |
| 2026-01-05 | 5,310.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,310.00 | 149,230 |
| 2026-01-02 | 5,190.00 | 5,380.00 | 5,170.00 | 5,310.00 | 5,310.00 | 162,680 |
| 2025-12-30 | 5,190.00 | 5,210.00 | 5,120.00 | 5,150.00 | 5,150.00 | 123,859 |
| 2025-12-29 | 5,420.00 | 5,420.00 | 5,100.00 | 5,220.00 | 5,220.00 | 352,989 |
| 2025-12-26 | 5,290.00 | 5,450.00 | 5,200.00 | 5,420.00 | 5,420.00 | 257,312 |
| 2025-12-24 | 5,360.00 | 5,380.00 | 5,270.00 | 5,280.00 | 5,280.00 | 94,200 |
| 2025-12-23 | 5,460.00 | 5,500.00 | 5,320.00 | 5,340.00 | 5,340.00 | 129,195 |
| 2025-12-22 | 5,540.00 | 5,540.00 | 5,370.00 | 5,430.00 | 5,430.00 | 151,027 |
| 2025-12-19 | 5,660.00 | 5,720.00 | 5,220.00 | 5,490.00 | 5,490.00 | 203,741 |
| 2025-12-18 | 5,560.00 | 5,710.00 | 5,520.00 | 5,680.00 | 5,680.00 | 110,294 |
| 2025-12-17 | 5,660.00 | 5,760.00 | 5,580.00 | 5,650.00 | 5,650.00 | 79,641 |
| 2025-12-16 | 5,780.00 | 5,800.00 | 5,590.00 | 5,640.00 | 5,640.00 | 175,055 |
| 2025-12-15 | 5,780.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,780.00 | 105,527 |
| 2025-12-12 | 6,030.00 | 6,030.00 | 5,760.00 | 5,800.00 | 5,800.00 | 334,707 |
| 2025-12-11 | 6,200.00 | 6,290.00 | 6,050.00 | 6,050.00 | 6,050.00 | 240,150 |
| 2025-12-10 | 6,350.00 | 6,350.00 | 6,180.00 | 6,240.00 | 6,240.00 | 205,461 |
| 2025-12-09 | 5,880.00 | 6,350.00 | 5,800.00 | 6,240.00 | 6,240.00 | 507,696 |
| 2025-12-08 | 5,910.00 | 6,060.00 | 5,850.00 | 5,880.00 | 5,880.00 | 167,782 |
| 2025-12-05 | 6,020.00 | 6,110.00 | 5,760.00 | 5,870.00 | 5,870.00 | 277,451 |
| 2025-12-04 | 5,980.00 | 6,310.00 | 5,910.00 | 6,030.00 | 6,030.00 | 513,611 |
| 2025-12-03 | 6,080.00 | 6,240.00 | 5,850.00 | 5,930.00 | 5,930.00 | 322,510 |
| 2025-12-02 | 6,000.00 | 6,080.00 | 5,830.00 | 6,080.00 | 6,080.00 | 202,993 |
| 2025-12-01 | 6,050.00 | 6,130.00 | 5,900.00 | 6,000.00 | 6,000.00 | 385,753 |
| 2025-11-28 | 5,630.00 | 6,000.00 | 5,630.00 | 5,980.00 | 5,980.00 | 545,923 |
| 2025-11-27 | 5,800.00 | 5,800.00 | 5,540.00 | 5,630.00 | 5,630.00 | 241,332 |
| 2025-11-26 | 5,830.00 | 5,910.00 | 5,600.00 | 5,720.00 | 5,720.00 | 370,345 |
| 2025-11-25 | 5,600.00 | 5,940.00 | 5,540.00 | 5,820.00 | 5,820.00 | 625,562 |
| 2025-11-24 | 5,660.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | 151,151 |
| 2025-11-21 | 5,720.00 | 5,900.00 | 5,600.00 | 5,660.00 | 5,660.00 | 264,640 |
| 2025-11-20 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 443,108 |
| 2025-11-19 | 5,250.00 | 5,950.00 | 5,220.00 | 5,600.00 | 5,600.00 | 1,958,321 |
| 2025-11-18 | 5,150.00 | 5,600.00 | 5,030.00 | 5,260.00 | 5,260.00 | 417,989 |
| 2025-11-17 | 5,300.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | 271,731 |
| 2025-11-14 | 5,340.00 | 5,640.00 | 5,290.00 | 5,290.00 | 5,290.00 | 375,019 |
| 2025-11-13 | 5,330.00 | 5,570.00 | 5,230.00 | 5,430.00 | 5,430.00 | 611,154 |
| 2025-11-12 | 5,400.00 | 5,500.00 | 5,110.00 | 5,300.00 | 5,300.00 | 728,795 |
| 2025-11-11 | 5,670.00 | 5,720.00 | 5,320.00 | 5,380.00 | 5,380.00 | 699,257 |
| 2025-11-10 | 4,765.00 | 6,100.00 | 4,755.00 | 5,650.00 | 5,650.00 | 4,128,600 |
| 2025-11-07 | 4,930.00 | 4,930.00 | 4,720.00 | 4,780.00 | 4,780.00 | 261,892 |
| 2025-11-06 | 5,100.00 | 5,230.00 | 4,875.00 | 4,930.00 | 4,930.00 | 434,365 |
| 2025-11-05 | 5,210.00 | 5,210.00 | 4,740.00 | 5,100.00 | 5,100.00 | 207,236 |
| 2025-11-04 | 4,830.00 | 5,300.00 | 4,830.00 | 5,160.00 | 5,160.00 | 835,971 |
| 2025-11-03 | 4,950.00 | 4,950.00 | 4,810.00 | 4,820.00 | 4,820.00 | 220,889 |
| 2025-10-31 | 4,995.00 | 5,020.00 | 4,865.00 | 4,895.00 | 4,895.00 | 162,904 |
| 2025-10-30 | 5,030.00 | 5,040.00 | 4,860.00 | 4,995.00 | 4,995.00 | 188,828 |
| 2025-10-29 | 5,100.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | 135,921 |
| 2025-10-28 | 5,190.00 | 5,220.00 | 5,060.00 | 5,100.00 | 5,100.00 | 143,498 |
| 2025-10-27 | 5,030.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,150.00 | 176,053 |
| 2025-10-24 | 5,150.00 | 5,175.00 | 5,030.00 | 5,030.00 | 5,030.00 | 148,602 |
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.