ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,690.00 | 5,690.00 | 5,520.00 | 5,570.00 | 5,570.00 | 74,639 |
| 2025-07-22 | 5,730.00 | 5,790.00 | 5,620.00 | 5,650.00 | 5,650.00 | 102,658 |
| 2025-07-21 | 5,750.00 | 5,780.00 | 5,570.00 | 5,730.00 | 5,730.00 | 88,654 |
| 2025-07-18 | 5,900.00 | 5,900.00 | 5,690.00 | 5,750.00 | 5,750.00 | 73,346 |
| 2025-07-17 | 5,600.00 | 5,900.00 | 5,530.00 | 5,890.00 | 5,890.00 | 258,151 |
| 2025-07-16 | 5,650.00 | 5,650.00 | 5,520.00 | 5,590.00 | 5,590.00 | 57,323 |
| 2025-07-15 | 5,570.00 | 5,760.00 | 5,470.00 | 5,630.00 | 5,630.00 | 180,021 |
| 2025-07-14 | 5,630.00 | 5,720.00 | 5,540.00 | 5,570.00 | 5,570.00 | 100,434 |
| 2025-07-11 | 5,990.00 | 6,040.00 | 5,630.00 | 5,640.00 | 5,640.00 | 278,330 |
| 2025-07-10 | 5,950.00 | 6,030.00 | 5,860.00 | 6,030.00 | 6,030.00 | 112,088 |
| 2025-07-09 | 5,920.00 | 6,020.00 | 5,890.00 | 5,930.00 | 5,930.00 | 113,671 |
| 2025-07-08 | 5,690.00 | 5,930.00 | 5,680.00 | 5,900.00 | 5,900.00 | 141,914 |
| 2025-07-07 | 5,750.00 | 5,850.00 | 5,700.00 | 5,720.00 | 5,720.00 | 68,729 |
| 2025-07-04 | 5,870.00 | 5,970.00 | 5,780.00 | 5,820.00 | 5,820.00 | 127,413 |
| 2025-07-03 | 5,510.00 | 6,100.00 | 5,510.00 | 5,890.00 | 5,890.00 | 765,348 |
| 2025-07-02 | 5,750.00 | 5,750.00 | 5,370.00 | 5,570.00 | 5,570.00 | 458,777 |
| 2025-07-01 | 5,570.00 | 5,770.00 | 5,310.00 | 5,760.00 | 5,760.00 | 1,120,821 |
| 2025-06-30 | 5,290.00 | 5,450.00 | 5,290.00 | 5,440.00 | 5,440.00 | 107,094 |
| 2025-06-27 | 5,340.00 | 5,390.00 | 5,230.00 | 5,350.00 | 5,350.00 | 51,890 |
| 2025-06-26 | 5,420.00 | 5,450.00 | 5,280.00 | 5,340.00 | 5,340.00 | 58,789 |
| 2025-06-25 | 5,550.00 | 5,550.00 | 5,310.00 | 5,410.00 | 5,410.00 | 168,921 |
| 2025-06-24 | 5,440.00 | 5,540.00 | 5,330.00 | 5,540.00 | 5,540.00 | 186,452 |
| 2025-06-23 | 5,270.00 | 5,440.00 | 5,210.00 | 5,440.00 | 5,440.00 | 229,662 |
| 2025-06-20 | 5,210.00 | 5,430.00 | 5,150.00 | 5,330.00 | 5,330.00 | 179,473 |
| 2025-06-19 | 5,130.00 | 5,240.00 | 5,060.00 | 5,210.00 | 5,210.00 | 172,011 |
| 2025-06-18 | 5,290.00 | 5,300.00 | 5,090.00 | 5,180.00 | 5,180.00 | 156,222 |
| 2025-06-17 | 5,200.00 | 5,470.00 | 5,130.00 | 5,260.00 | 5,260.00 | 302,073 |
| 2025-06-16 | 4,980.00 | 5,200.00 | 4,980.00 | 5,160.00 | 5,160.00 | 163,514 |
| 2025-06-13 | 5,230.00 | 5,290.00 | 4,980.00 | 5,040.00 | 5,040.00 | 307,308 |
| 2025-06-12 | 5,180.00 | 5,180.00 | 5,100.00 | 5,150.00 | 5,150.00 | 82,739 |
| 2025-06-11 | 5,090.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,150.00 | 86,347 |
| 2025-06-10 | 5,130.00 | 5,160.00 | 5,060.00 | 5,090.00 | 5,090.00 | 114,467 |
| 2025-06-09 | 5,130.00 | 5,160.00 | 5,070.00 | 5,100.00 | 5,100.00 | 73,124 |
| 2025-06-05 | 5,100.00 | 5,170.00 | 5,050.00 | 5,130.00 | 5,130.00 | 90,483 |
| 2025-06-04 | 5,110.00 | 5,140.00 | 5,050.00 | 5,090.00 | 5,090.00 | 64,876 |
| 2025-06-02 | 5,210.00 | 5,210.00 | 5,010.00 | 5,070.00 | 5,070.00 | 132,726 |
| 2025-05-30 | 5,150.00 | 5,280.00 | 5,130.00 | 5,210.00 | 5,210.00 | 89,113 |
| 2025-05-29 | 5,200.00 | 5,220.00 | 5,110.00 | 5,170.00 | 5,170.00 | 94,865 |
| 2025-05-28 | 5,250.00 | 5,310.00 | 5,150.00 | 5,160.00 | 5,160.00 | 94,071 |
| 2025-05-27 | 5,100.00 | 5,360.00 | 5,060.00 | 5,250.00 | 5,250.00 | 374,300 |
| 2025-05-26 | 5,070.00 | 5,120.00 | 5,030.00 | 5,060.00 | 5,060.00 | 79,276 |
| 2025-05-23 | 5,180.00 | 5,200.00 | 5,040.00 | 5,040.00 | 5,040.00 | 93,798 |
| 2025-05-22 | 4,945.00 | 5,210.00 | 4,925.00 | 5,180.00 | 5,180.00 | 193,609 |
| 2025-05-21 | 4,875.00 | 5,000.00 | 4,875.00 | 4,985.00 | 4,985.00 | 67,319 |
| 2025-05-20 | 4,820.00 | 4,905.00 | 4,820.00 | 4,875.00 | 4,875.00 | 73,388 |
| 2025-05-19 | 4,900.00 | 4,950.00 | 4,805.00 | 4,810.00 | 4,810.00 | 74,088 |
| 2025-05-16 | 5,030.00 | 5,030.00 | 4,890.00 | 4,900.00 | 4,900.00 | 107,614 |
| 2025-05-15 | 5,010.00 | 5,040.00 | 4,975.00 | 4,995.00 | 4,995.00 | 84,086 |
| 2025-05-14 | 5,040.00 | 5,060.00 | 4,970.00 | 5,010.00 | 5,010.00 | 92,262 |
| 2025-05-13 | 4,980.00 | 5,070.00 | 4,970.00 | 5,040.00 | 5,040.00 | 120,061 |
| 2025-05-12 | 5,020.00 | 5,030.00 | 4,915.00 | 4,970.00 | 4,970.00 | 70,845 |
| 2025-05-09 | 4,970.00 | 5,040.00 | 4,885.00 | 5,020.00 | 5,020.00 | 149,848 |
| 2025-05-08 | 4,965.00 | 5,060.00 | 4,965.00 | 4,995.00 | 4,995.00 | 42,292 |
| 2025-05-07 | 5,130.00 | 5,130.00 | 4,965.00 | 4,965.00 | 4,965.00 | 96,847 |
| 2025-05-02 | 5,040.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,130.00 | 33,089 |
| 2025-04-30 | 5,160.00 | 5,180.00 | 5,060.00 | 5,060.00 | 5,060.00 | 30,628 |
| 2025-04-29 | 5,160.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,160.00 | 31,866 |
| 2025-04-28 | 5,260.00 | 5,270.00 | 5,120.00 | 5,130.00 | 5,130.00 | 59,131 |
| 2025-04-25 | 5,260.00 | 5,320.00 | 5,230.00 | 5,280.00 | 5,280.00 | 63,443 |
| 2025-04-24 | 5,320.00 | 5,380.00 | 5,220.00 | 5,240.00 | 5,240.00 | 83,577 |
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.