ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,320.00 | 5,380.00 | 5,220.00 | 5,240.00 | 5,240.00 | 83,577 |
| 2025-04-23 | 5,380.00 | 5,380.00 | 5,270.00 | 5,320.00 | 5,320.00 | 115,377 |
| 2025-04-22 | 5,180.00 | 5,360.00 | 5,170.00 | 5,360.00 | 5,360.00 | 116,274 |
| 2025-04-21 | 5,150.00 | 5,250.00 | 5,010.00 | 5,240.00 | 5,240.00 | 151,025 |
| 2025-04-18 | 5,180.00 | 5,220.00 | 5,030.00 | 5,190.00 | 5,190.00 | 172,147 |
| 2025-04-17 | 5,050.00 | 5,550.00 | 5,050.00 | 5,320.00 | 5,320.00 | 380,422 |
| 2025-04-16 | 5,000.00 | 5,240.00 | 4,990.00 | 5,100.00 | 5,100.00 | 213,001 |
| 2025-04-15 | 5,070.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,080.00 | 35,059 |
| 2025-04-14 | 4,995.00 | 5,090.00 | 4,915.00 | 5,070.00 | 5,070.00 | 47,934 |
| 2025-04-11 | 4,770.00 | 4,920.00 | 4,770.00 | 4,905.00 | 4,905.00 | 36,435 |
| 2025-04-10 | 4,740.00 | 5,010.00 | 4,715.00 | 4,860.00 | 4,860.00 | 74,897 |
| 2025-04-09 | 4,665.00 | 4,665.00 | 4,520.00 | 4,615.00 | 4,615.00 | 82,228 |
| 2025-04-08 | 4,700.00 | 4,760.00 | 4,650.00 | 4,700.00 | 4,700.00 | 70,739 |
| 2025-04-07 | 4,850.00 | 4,850.00 | 4,500.00 | 4,590.00 | 4,590.00 | 251,496 |
| 2025-04-04 | 4,725.00 | 4,925.00 | 4,640.00 | 4,850.00 | 4,850.00 | 64,201 |
| 2025-04-03 | 4,745.00 | 4,885.00 | 4,745.00 | 4,750.00 | 4,750.00 | 79,968 |
| 2025-04-02 | 4,950.00 | 4,950.00 | 4,815.00 | 4,860.00 | 4,860.00 | 62,096 |
| 2025-04-01 | 4,815.00 | 5,040.00 | 4,815.00 | 4,965.00 | 4,965.00 | 88,973 |
| 2025-03-31 | 4,925.00 | 4,950.00 | 4,810.00 | 4,820.00 | 4,820.00 | 115,779 |
| 2025-03-28 | 5,040.00 | 5,080.00 | 4,950.00 | 4,975.00 | 4,975.00 | 92,561 |
| 2025-03-27 | 5,340.00 | 5,340.00 | 4,935.00 | 5,040.00 | 5,040.00 | 386,960 |
| 2025-03-26 | 5,390.00 | 5,420.00 | 5,290.00 | 5,380.00 | 5,380.00 | 80,760 |
| 2025-03-25 | 5,530.00 | 5,550.00 | 5,380.00 | 5,390.00 | 5,390.00 | 88,005 |
| 2025-03-24 | 5,310.00 | 5,550.00 | 5,290.00 | 5,510.00 | 5,510.00 | 116,275 |
| 2025-03-21 | 5,360.00 | 5,370.00 | 5,200.00 | 5,320.00 | 5,320.00 | 119,888 |
| 2025-03-20 | 5,540.00 | 5,560.00 | 5,330.00 | 5,340.00 | 5,340.00 | 120,737 |
| 2025-03-19 | 5,620.00 | 5,640.00 | 5,460.00 | 5,540.00 | 5,540.00 | 113,412 |
| 2025-03-18 | 5,480.00 | 5,720.00 | 5,440.00 | 5,620.00 | 5,620.00 | 279,917 |
| 2025-03-17 | 5,360.00 | 5,500.00 | 5,330.00 | 5,420.00 | 5,420.00 | 183,462 |
| 2025-03-14 | 5,450.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 415,095 |
| 2025-03-13 | 5,740.00 | 5,740.00 | 5,510.00 | 5,600.00 | 5,600.00 | 83,332 |
| 2025-03-12 | 5,730.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | 53,568 |
| 2025-03-11 | 5,720.00 | 5,810.00 | 5,660.00 | 5,730.00 | 5,730.00 | 125,342 |
| 2025-03-10 | 6,030.00 | 6,100.00 | 5,700.00 | 5,840.00 | 5,840.00 | 203,958 |
| 2025-03-07 | 5,820.00 | 6,080.00 | 5,700.00 | 6,030.00 | 6,030.00 | 182,148 |
| 2025-03-06 | 5,810.00 | 6,180.00 | 5,790.00 | 5,820.00 | 5,820.00 | 375,837 |
| 2025-03-05 | 5,810.00 | 5,940.00 | 5,750.00 | 5,820.00 | 5,820.00 | 144,335 |
| 2025-03-04 | 5,790.00 | 5,930.00 | 5,660.00 | 5,860.00 | 5,860.00 | 219,624 |
| 2025-02-28 | 5,630.00 | 5,950.00 | 5,570.00 | 5,870.00 | 5,870.00 | 348,379 |
| 2025-02-27 | 5,520.00 | 5,750.00 | 5,420.00 | 5,700.00 | 5,700.00 | 184,419 |
| 2025-02-26 | 5,570.00 | 5,680.00 | 5,440.00 | 5,610.00 | 5,610.00 | 262,428 |
| 2025-02-25 | 5,140.00 | 5,640.00 | 5,110.00 | 5,550.00 | 5,550.00 | 364,712 |
| 2025-02-24 | 4,940.00 | 5,250.00 | 4,900.00 | 5,190.00 | 5,190.00 | 347,707 |
| 2025-02-21 | 4,860.00 | 5,080.00 | 4,860.00 | 4,990.00 | 4,990.00 | 46,996 |
| 2025-02-20 | 4,920.00 | 4,945.00 | 4,860.00 | 4,900.00 | 4,900.00 | 45,493 |
| 2025-02-19 | 4,950.00 | 5,080.00 | 4,850.00 | 4,920.00 | 4,920.00 | 147,085 |
| 2025-02-18 | 5,030.00 | 5,110.00 | 4,915.00 | 4,945.00 | 4,945.00 | 88,667 |
| 2025-02-17 | 5,030.00 | 5,110.00 | 4,990.00 | 5,030.00 | 5,030.00 | 71,452 |
| 2025-02-14 | 5,100.00 | 5,150.00 | 5,020.00 | 5,030.00 | 5,030.00 | 117,778 |
| 2025-02-13 | 5,160.00 | 5,310.00 | 5,080.00 | 5,150.00 | 5,150.00 | 197,069 |
| 2025-02-12 | 4,895.00 | 5,480.00 | 4,775.00 | 5,230.00 | 5,230.00 | 868,005 |
| 2025-02-11 | 4,975.00 | 5,000.00 | 4,790.00 | 4,840.00 | 4,840.00 | 116,105 |
| 2025-02-10 | 5,030.00 | 5,040.00 | 4,800.00 | 4,945.00 | 4,945.00 | 243,676 |
| 2025-02-07 | 4,880.00 | 5,150.00 | 4,680.00 | 4,995.00 | 4,995.00 | 599,244 |
| 2025-02-06 | 4,550.00 | 4,610.00 | 4,490.00 | 4,490.00 | 4,490.00 | 31,282 |
| 2025-02-05 | 4,465.00 | 4,530.00 | 4,435.00 | 4,525.00 | 4,525.00 | 34,107 |
| 2025-02-04 | 4,320.00 | 4,590.00 | 4,320.00 | 4,460.00 | 4,460.00 | 35,082 |
| 2025-02-03 | 4,445.00 | 4,445.00 | 4,240.00 | 4,300.00 | 4,300.00 | 60,250 |
| 2025-01-31 | 4,565.00 | 4,565.00 | 4,455.00 | 4,455.00 | 4,455.00 | 41,757 |
| 2025-01-24 | 4,350.00 | 4,880.00 | 4,350.00 | 4,540.00 | 4,540.00 | 292,027 |
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.