ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,150.00 | 5,175.00 | 5,030.00 | 5,030.00 | 5,030.00 | 148,602 |
| 2025-10-23 | 5,300.00 | 5,330.00 | 5,060.00 | 5,060.00 | 5,060.00 | 173,822 |
| 2025-10-22 | 5,020.00 | 5,290.00 | 4,985.00 | 5,190.00 | 5,190.00 | 365,310 |
| 2025-10-21 | 5,020.00 | 5,130.00 | 4,940.00 | 4,985.00 | 4,985.00 | 247,993 |
| 2025-10-20 | 5,030.00 | 5,080.00 | 4,970.00 | 5,020.00 | 5,020.00 | 263,442 |
| 2025-10-17 | 5,140.00 | 5,140.00 | 5,030.00 | 5,030.00 | 5,030.00 | 109,053 |
| 2025-10-16 | 5,190.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | 90,757 |
| 2025-10-15 | 5,120.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 48,925 |
| 2025-10-14 | 5,140.00 | 5,340.00 | 5,010.00 | 5,040.00 | 5,040.00 | 157,529 |
| 2025-10-13 | 5,130.00 | 5,150.00 | 4,975.00 | 5,100.00 | 5,100.00 | 81,017 |
| 2025-10-10 | 5,300.00 | 5,310.00 | 5,160.00 | 5,180.00 | 5,180.00 | 105,839 |
| 2025-10-02 | 5,180.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 64,398 |
| 2025-10-01 | 5,180.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | 99,336 |
| 2025-09-30 | 5,110.00 | 5,250.00 | 5,110.00 | 5,170.00 | 5,170.00 | 73,440 |
| 2025-09-29 | 5,170.00 | 5,280.00 | 5,140.00 | 5,150.00 | 5,150.00 | 93,477 |
| 2025-09-26 | 5,400.00 | 5,440.00 | 5,200.00 | 5,230.00 | 5,230.00 | 117,758 |
| 2025-09-25 | 5,530.00 | 5,580.00 | 5,430.00 | 5,440.00 | 5,440.00 | 81,379 |
| 2025-09-24 | 5,700.00 | 5,750.00 | 5,510.00 | 5,530.00 | 5,530.00 | 189,502 |
| 2025-09-23 | 5,510.00 | 5,680.00 | 5,450.00 | 5,650.00 | 5,650.00 | 274,317 |
| 2025-09-22 | 5,510.00 | 5,590.00 | 5,420.00 | 5,510.00 | 5,510.00 | 110,218 |
| 2025-09-19 | 5,570.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 85,688 |
| 2025-09-18 | 5,580.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 92,445 |
| 2025-09-17 | 5,480.00 | 5,570.00 | 5,390.00 | 5,520.00 | 5,520.00 | 125,483 |
| 2025-09-16 | 5,580.00 | 5,580.00 | 5,360.00 | 5,410.00 | 5,410.00 | 236,955 |
| 2025-09-15 | 5,500.00 | 5,580.00 | 5,480.00 | 5,540.00 | 5,540.00 | 239,110 |
| 2025-09-12 | 5,460.00 | 5,550.00 | 5,360.00 | 5,470.00 | 5,470.00 | 170,550 |
| 2025-09-11 | 5,500.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 83,761 |
| 2025-09-10 | 5,470.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,470.00 | 63,202 |
| 2025-09-09 | 5,570.00 | 5,570.00 | 5,410.00 | 5,460.00 | 5,460.00 | 62,990 |
| 2025-09-08 | 5,430.00 | 5,590.00 | 5,400.00 | 5,510.00 | 5,510.00 | 182,484 |
| 2025-09-05 | 5,360.00 | 5,670.00 | 5,330.00 | 5,410.00 | 5,410.00 | 457,736 |
| 2025-09-04 | 5,150.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 74,871 |
| 2025-09-03 | 5,100.00 | 5,190.00 | 5,030.00 | 5,150.00 | 5,150.00 | 115,746 |
| 2025-09-02 | 5,120.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,100.00 | 21,393 |
| 2025-09-01 | 5,160.00 | 5,160.00 | 5,020.00 | 5,050.00 | 5,050.00 | 52,507 |
| 2025-08-29 | 5,220.00 | 5,290.00 | 5,140.00 | 5,170.00 | 5,170.00 | 33,103 |
| 2025-08-28 | 5,340.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,210.00 | 36,289 |
| 2025-08-27 | 5,330.00 | 5,350.00 | 5,250.00 | 5,340.00 | 5,340.00 | 22,400 |
| 2025-08-26 | 5,200.00 | 5,350.00 | 5,190.00 | 5,330.00 | 5,330.00 | 62,392 |
| 2025-08-25 | 5,190.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,240.00 | 56,354 |
| 2025-08-22 | 5,220.00 | 5,280.00 | 5,150.00 | 5,150.00 | 5,150.00 | 54,461 |
| 2025-08-21 | 5,150.00 | 5,270.00 | 5,150.00 | 5,270.00 | 5,270.00 | 36,383 |
| 2025-08-20 | 5,180.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | 69,018 |
| 2025-08-19 | 5,320.00 | 5,320.00 | 5,190.00 | 5,190.00 | 5,190.00 | 65,605 |
| 2025-08-18 | 5,330.00 | 5,340.00 | 5,200.00 | 5,310.00 | 5,310.00 | 126,551 |
| 2025-08-14 | 5,290.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,340.00 | 184,222 |
| 2025-08-13 | 5,320.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 78,277 |
| 2025-08-12 | 5,310.00 | 5,390.00 | 5,290.00 | 5,300.00 | 5,300.00 | 63,862 |
| 2025-08-11 | 5,320.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | 83,914 |
| 2025-08-08 | 5,250.00 | 5,650.00 | 5,230.00 | 5,330.00 | 5,330.00 | 693,677 |
| 2025-08-07 | 5,300.00 | 5,350.00 | 5,220.00 | 5,250.00 | 5,250.00 | 66,469 |
| 2025-08-06 | 5,210.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | 42,468 |
| 2025-08-05 | 5,140.00 | 5,280.00 | 5,140.00 | 5,270.00 | 5,270.00 | 76,661 |
| 2025-08-04 | 5,130.00 | 5,180.00 | 5,030.00 | 5,130.00 | 5,130.00 | 40,915 |
| 2025-08-01 | 5,190.00 | 5,190.00 | 5,040.00 | 5,050.00 | 5,050.00 | 74,010 |
| 2025-07-31 | 5,210.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,190.00 | 67,426 |
| 2025-07-30 | 5,200.00 | 5,240.00 | 5,170.00 | 5,190.00 | 5,190.00 | 61,934 |
| 2025-07-29 | 5,300.00 | 5,330.00 | 5,160.00 | 5,200.00 | 5,200.00 | 121,077 |
| 2025-07-28 | 5,450.00 | 5,450.00 | 5,220.00 | 5,250.00 | 5,250.00 | 138,990 |
| 2025-07-25 | 5,450.00 | 5,580.00 | 5,390.00 | 5,390.00 | 5,390.00 | 80,098 |
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.