ISU Abxis Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,230.00 | 6,330.00 | 6,150.00 | 6,320.00 | 6,320.00 | 50,396 |
| 2024-10-25 | 6,410.00 | 6,430.00 | 6,200.00 | 6,280.00 | 6,280.00 | 88,916 |
| 2024-10-24 | 6,470.00 | 6,570.00 | 6,430.00 | 6,470.00 | 6,470.00 | 51,474 |
| 2024-10-23 | 6,490.00 | 6,580.00 | 6,410.00 | 6,570.00 | 6,570.00 | 62,051 |
| 2024-10-22 | 6,700.00 | 6,740.00 | 6,400.00 | 6,500.00 | 6,500.00 | 157,776 |
| 2024-10-21 | 6,710.00 | 6,710.00 | 6,560.00 | 6,650.00 | 6,650.00 | 70,899 |
| 2024-10-18 | 6,650.00 | 6,730.00 | 6,510.00 | 6,660.00 | 6,660.00 | 56,361 |
| 2024-10-17 | 6,730.00 | 6,810.00 | 6,550.00 | 6,650.00 | 6,650.00 | 110,445 |
| 2024-10-16 | 6,600.00 | 6,770.00 | 6,600.00 | 6,720.00 | 6,720.00 | 103,698 |
| 2024-10-15 | 6,590.00 | 6,800.00 | 6,530.00 | 6,780.00 | 6,780.00 | 213,525 |
| 2024-10-14 | 6,440.00 | 6,640.00 | 6,370.00 | 6,590.00 | 6,590.00 | 96,005 |
| 2024-10-11 | 6,410.00 | 6,520.00 | 6,410.00 | 6,430.00 | 6,430.00 | 34,946 |
| 2024-10-10 | 6,450.00 | 6,580.00 | 6,360.00 | 6,480.00 | 6,480.00 | 44,050 |
| 2024-10-08 | 6,430.00 | 6,580.00 | 6,420.00 | 6,500.00 | 6,500.00 | 59,673 |
| 2024-10-07 | 6,460.00 | 6,510.00 | 6,390.00 | 6,440.00 | 6,440.00 | 35,026 |
| 2024-10-04 | 6,460.00 | 6,630.00 | 6,450.00 | 6,520.00 | 6,520.00 | 84,352 |
| 2024-10-02 | 6,440.00 | 6,580.00 | 6,380.00 | 6,550.00 | 6,550.00 | 129,539 |
| 2024-09-30 | 6,310.00 | 6,530.00 | 6,280.00 | 6,450.00 | 6,450.00 | 86,991 |
| 2024-09-27 | 6,350.00 | 6,450.00 | 6,300.00 | 6,320.00 | 6,320.00 | 34,252 |
| 2024-09-26 | 6,320.00 | 6,420.00 | 6,310.00 | 6,360.00 | 6,360.00 | 33,322 |
| 2024-09-25 | 6,360.00 | 6,410.00 | 6,290.00 | 6,310.00 | 6,310.00 | 84,384 |
| 2024-09-24 | 6,440.00 | 6,510.00 | 6,280.00 | 6,310.00 | 6,310.00 | 55,803 |
| 2024-09-23 | 6,380.00 | 6,540.00 | 6,240.00 | 6,440.00 | 6,440.00 | 207,645 |
| 2024-09-20 | 6,240.00 | 6,320.00 | 6,200.00 | 6,240.00 | 6,240.00 | 72,592 |
| 2024-09-19 | 6,190.00 | 6,320.00 | 6,120.00 | 6,230.00 | 6,230.00 | 56,875 |
| 2024-09-13 | 6,090.00 | 6,170.00 | 6,000.00 | 6,110.00 | 6,110.00 | 31,671 |
| 2024-09-12 | 6,020.00 | 6,120.00 | 5,990.00 | 6,080.00 | 6,080.00 | 42,261 |
| 2024-09-11 | 6,150.00 | 6,190.00 | 5,910.00 | 6,080.00 | 6,080.00 | 63,833 |
| 2024-09-10 | 6,170.00 | 6,170.00 | 6,070.00 | 6,100.00 | 6,100.00 | 51,754 |
| 2024-09-09 | 5,950.00 | 6,140.00 | 5,850.00 | 6,120.00 | 6,120.00 | 50,446 |
| 2024-09-06 | 6,030.00 | 6,040.00 | 5,910.00 | 6,020.00 | 6,020.00 | 83,788 |
| 2024-09-05 | 6,150.00 | 6,280.00 | 5,970.00 | 5,990.00 | 5,990.00 | 121,033 |
| 2024-09-04 | 6,170.00 | 6,350.00 | 6,110.00 | 6,190.00 | 6,190.00 | 157,980 |
| 2024-09-03 | 6,520.00 | 6,520.00 | 6,260.00 | 6,340.00 | 6,340.00 | 145,357 |
| 2024-09-02 | 6,870.00 | 6,870.00 | 6,450.00 | 6,500.00 | 6,500.00 | 136,146 |
| 2024-08-30 | 6,530.00 | 6,720.00 | 6,530.00 | 6,720.00 | 6,720.00 | 69,211 |
| 2024-08-29 | 6,600.00 | 6,710.00 | 6,490.00 | 6,510.00 | 6,510.00 | 97,547 |
| 2024-08-28 | 6,600.00 | 6,630.00 | 6,450.00 | 6,600.00 | 6,600.00 | 105,607 |
| 2024-08-27 | 6,800.00 | 6,800.00 | 6,610.00 | 6,660.00 | 6,660.00 | 77,324 |
| 2024-08-26 | 6,900.00 | 6,940.00 | 6,650.00 | 6,790.00 | 6,790.00 | 116,366 |
| 2024-08-23 | 6,750.00 | 6,940.00 | 6,720.00 | 6,900.00 | 6,900.00 | 71,326 |
| 2024-08-22 | 6,800.00 | 6,930.00 | 6,800.00 | 6,870.00 | 6,870.00 | 90,216 |
| 2024-08-21 | 6,930.00 | 6,970.00 | 6,830.00 | 6,860.00 | 6,860.00 | 85,061 |
| 2024-08-20 | 6,970.00 | 6,990.00 | 6,860.00 | 6,900.00 | 6,900.00 | 109,407 |
| 2024-08-19 | 6,910.00 | 7,020.00 | 6,850.00 | 6,940.00 | 6,940.00 | 182,272 |
| 2024-08-16 | 6,680.00 | 6,900.00 | 6,600.00 | 6,870.00 | 6,870.00 | 235,104 |
| 2024-08-14 | 6,650.00 | 6,720.00 | 6,520.00 | 6,580.00 | 6,580.00 | 153,262 |
| 2024-08-13 | 6,790.00 | 6,800.00 | 6,520.00 | 6,610.00 | 6,610.00 | 122,650 |
| 2024-08-12 | 6,890.00 | 7,070.00 | 6,660.00 | 6,820.00 | 6,820.00 | 167,284 |
| 2024-08-09 | 6,840.00 | 6,940.00 | 6,700.00 | 6,770.00 | 6,770.00 | 161,806 |
| 2024-08-08 | 6,480.00 | 6,770.00 | 6,380.00 | 6,760.00 | 6,760.00 | 268,639 |
| 2024-08-07 | 6,100.00 | 6,530.00 | 6,100.00 | 6,460.00 | 6,460.00 | 73,805 |
| 2024-08-06 | 5,800.00 | 6,320.00 | 5,800.00 | 6,130.00 | 6,130.00 | 108,002 |
| 2024-08-05 | 6,460.00 | 6,460.00 | 5,550.00 | 5,800.00 | 5,800.00 | 319,771 |
| 2024-08-02 | 6,660.00 | 6,750.00 | 6,530.00 | 6,550.00 | 6,550.00 | 170,948 |
| 2024-08-01 | 6,850.00 | 6,930.00 | 6,770.00 | 6,790.00 | 6,790.00 | 88,616 |
| 2024-07-31 | 6,950.00 | 6,960.00 | 6,750.00 | 6,850.00 | 6,850.00 | 105,669 |
| 2024-07-30 | 6,960.00 | 7,000.00 | 6,730.00 | 6,920.00 | 6,920.00 | 88,018 |
| 2024-07-29 | 7,100.00 | 7,160.00 | 6,850.00 | 6,970.00 | 6,970.00 | 217,966 |
| 2024-07-26 | 6,890.00 | 7,050.00 | 6,800.00 | 6,930.00 | 6,930.00 | 141,266 |
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.