ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,470.00 | 4,480.00 | 4,370.00 | 4,370.00 | 4,370.00 | 34,301 |
| 2025-01-22 | 4,530.00 | 4,555.00 | 4,490.00 | 4,490.00 | 4,490.00 | 37,581 |
| 2025-01-21 | 4,530.00 | 4,560.00 | 4,495.00 | 4,530.00 | 4,530.00 | 22,856 |
| 2025-01-20 | 4,560.00 | 4,560.00 | 4,480.00 | 4,500.00 | 4,500.00 | 30,925 |
| 2025-01-17 | 4,645.00 | 4,645.00 | 4,530.00 | 4,550.00 | 4,550.00 | 34,721 |
| 2025-01-16 | 4,610.00 | 4,670.00 | 4,585.00 | 4,600.00 | 4,600.00 | 19,888 |
| 2025-01-15 | 4,690.00 | 4,690.00 | 4,590.00 | 4,600.00 | 4,600.00 | 34,270 |
| 2025-01-14 | 4,710.00 | 4,725.00 | 4,600.00 | 4,650.00 | 4,650.00 | 34,734 |
| 2025-01-13 | 4,725.00 | 4,780.00 | 4,675.00 | 4,710.00 | 4,710.00 | 33,114 |
| 2025-01-10 | 4,815.00 | 5,290.00 | 4,715.00 | 4,720.00 | 4,720.00 | 619,665 |
| 2025-01-09 | 4,800.00 | 4,870.00 | 4,640.00 | 4,815.00 | 4,815.00 | 70,142 |
| 2025-01-08 | 4,650.00 | 4,730.00 | 4,625.00 | 4,730.00 | 4,730.00 | 45,981 |
| 2025-01-07 | 4,670.00 | 4,705.00 | 4,620.00 | 4,650.00 | 4,650.00 | 36,000 |
| 2025-01-06 | 4,610.00 | 4,695.00 | 4,575.00 | 4,680.00 | 4,680.00 | 76,360 |
| 2025-01-03 | 4,490.00 | 4,650.00 | 4,450.00 | 4,610.00 | 4,610.00 | 56,589 |
| 2025-01-02 | 4,495.00 | 4,500.00 | 4,380.00 | 4,430.00 | 4,430.00 | 32,760 |
| 2024-12-30 | 4,310.00 | 4,500.00 | 4,310.00 | 4,450.00 | 4,450.00 | 159,398 |
| 2024-12-27 | 4,395.00 | 4,440.00 | 4,280.00 | 4,320.00 | 4,320.00 | 56,802 |
| 2024-12-26 | 4,485.00 | 4,490.00 | 4,370.00 | 4,390.00 | 4,390.00 | 42,084 |
| 2024-12-24 | 4,510.00 | 4,565.00 | 4,460.00 | 4,480.00 | 4,480.00 | 38,625 |
| 2024-12-23 | 4,465.00 | 4,575.00 | 4,385.00 | 4,535.00 | 4,535.00 | 95,709 |
| 2024-12-20 | 4,570.00 | 4,570.00 | 4,385.00 | 4,465.00 | 4,465.00 | 54,480 |
| 2024-12-19 | 4,600.00 | 4,650.00 | 4,475.00 | 4,475.00 | 4,475.00 | 83,637 |
| 2024-12-18 | 4,800.00 | 4,855.00 | 4,415.00 | 4,660.00 | 4,660.00 | 215,194 |
| 2024-12-17 | 4,790.00 | 4,810.00 | 4,740.00 | 4,800.00 | 4,800.00 | 21,328 |
| 2024-12-16 | 4,700.00 | 4,900.00 | 4,695.00 | 4,770.00 | 4,770.00 | 52,288 |
| 2024-12-13 | 4,480.00 | 4,760.00 | 4,480.00 | 4,700.00 | 4,700.00 | 92,181 |
| 2024-12-12 | 4,520.00 | 4,850.00 | 4,520.00 | 4,565.00 | 4,565.00 | 217,447 |
| 2024-12-11 | 4,380.00 | 4,570.00 | 4,300.00 | 4,565.00 | 4,565.00 | 43,828 |
| 2024-12-10 | 4,130.00 | 4,340.00 | 4,040.00 | 4,300.00 | 4,300.00 | 46,648 |
| 2024-12-09 | 4,380.00 | 4,380.00 | 3,945.00 | 4,100.00 | 4,100.00 | 219,812 |
| 2024-12-06 | 4,415.00 | 4,480.00 | 4,200.00 | 4,380.00 | 4,380.00 | 107,222 |
| 2024-12-05 | 4,620.00 | 4,705.00 | 4,440.00 | 4,475.00 | 4,475.00 | 64,383 |
| 2024-12-04 | 4,595.00 | 4,735.00 | 4,545.00 | 4,590.00 | 4,590.00 | 73,909 |
| 2024-12-03 | 4,450.00 | 4,785.00 | 4,450.00 | 4,665.00 | 4,665.00 | 119,328 |
| 2024-12-02 | 4,805.00 | 4,880.00 | 4,500.00 | 4,505.00 | 4,505.00 | 157,015 |
| 2024-11-29 | 5,010.00 | 5,010.00 | 4,700.00 | 4,790.00 | 4,790.00 | 179,370 |
| 2024-11-28 | 4,965.00 | 5,070.00 | 4,945.00 | 5,010.00 | 5,010.00 | 54,416 |
| 2024-11-27 | 4,945.00 | 5,000.00 | 4,930.00 | 4,965.00 | 4,965.00 | 34,907 |
| 2024-11-26 | 4,975.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | 47,911 |
| 2024-11-25 | 4,930.00 | 5,040.00 | 4,910.00 | 4,930.00 | 4,930.00 | 87,499 |
| 2024-11-22 | 5,050.00 | 5,090.00 | 4,975.00 | 4,980.00 | 4,980.00 | 39,898 |
| 2024-11-21 | 5,160.00 | 5,160.00 | 5,010.00 | 5,050.00 | 5,050.00 | 47,290 |
| 2024-11-20 | 5,130.00 | 5,170.00 | 5,060.00 | 5,160.00 | 5,160.00 | 18,063 |
| 2024-11-19 | 5,060.00 | 5,240.00 | 5,060.00 | 5,130.00 | 5,130.00 | 29,438 |
| 2024-11-18 | 5,220.00 | 5,220.00 | 5,080.00 | 5,130.00 | 5,130.00 | 52,032 |
| 2024-11-15 | 4,955.00 | 5,230.00 | 4,895.00 | 5,230.00 | 5,230.00 | 77,717 |
| 2024-11-14 | 5,080.00 | 5,230.00 | 5,030.00 | 5,040.00 | 5,040.00 | 107,416 |
| 2024-11-13 | 5,350.00 | 5,350.00 | 4,995.00 | 5,070.00 | 5,070.00 | 133,723 |
| 2024-11-12 | 5,450.00 | 5,580.00 | 5,140.00 | 5,330.00 | 5,330.00 | 347,671 |
| 2024-11-11 | 5,900.00 | 5,950.00 | 5,320.00 | 5,620.00 | 5,620.00 | 359,721 |
| 2024-11-08 | 5,900.00 | 6,480.00 | 5,900.00 | 5,910.00 | 5,910.00 | 444,224 |
| 2024-11-07 | 6,070.00 | 6,070.00 | 5,920.00 | 5,990.00 | 5,990.00 | 33,129 |
| 2024-11-06 | 6,190.00 | 6,190.00 | 5,910.00 | 6,090.00 | 6,090.00 | 38,917 |
| 2024-11-05 | 6,100.00 | 6,130.00 | 6,010.00 | 6,120.00 | 6,120.00 | 16,721 |
| 2024-11-04 | 6,000.00 | 6,120.00 | 5,820.00 | 6,100.00 | 6,100.00 | 58,377 |
| 2024-11-01 | 6,220.00 | 6,220.00 | 5,910.00 | 5,930.00 | 5,930.00 | 142,082 |
| 2024-10-31 | 6,230.00 | 6,260.00 | 6,120.00 | 6,200.00 | 6,200.00 | 28,371 |
| 2024-10-30 | 6,240.00 | 6,320.00 | 6,090.00 | 6,280.00 | 6,280.00 | 66,593 |
| 2024-10-29 | 6,380.00 | 6,380.00 | 6,120.00 | 6,160.00 | 6,160.00 | 67,107 |
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.