AXBIS Co., Ltd. (KOSDAQ:0011A0)
South Korea · Delayed Price · Currency is KRW 12,380
+50 (0.41%)
At close: Sep 18, 2026
AXBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12,480.00 | 12,550.00 | 11,930.00 | 12,380.00 | 12,380.00 | 0.41% | 312,613 |
| Sep 17, 2026 | 12,650.00 | 13,200.00 | 12,250.00 | 12,330.00 | 12,330.00 | -1.91% | 562,966 |
| Sep 16, 2026 | 12,040.00 | 13,470.00 | 11,730.00 | 12,570.00 | 12,570.00 | 2.95% | 1,866,739 |
| Sep 15, 2026 | 12,630.00 | 13,770.00 | 12,180.00 | 12,210.00 | 12,210.00 | -3.48% | 1,841,168 |
| Sep 14, 2026 | 13,210.00 | 14,150.00 | 12,630.00 | 12,650.00 | 12,650.00 | -3.44% | 2,325,326 |
| Sep 11, 2026 | 11,560.00 | 14,840.00 | 11,250.00 | 13,100.00 | 13,100.00 | 11.97% | 9,459,058 |
| Sep 10, 2026 | 10,400.00 | 12,860.00 | 9,640.00 | 11,700.00 | 11,700.00 | 12.50% | 5,801,911 |
| Sep 9, 2026 | 10,900.00 | 10,990.00 | 9,780.00 | 10,400.00 | 10,400.00 | -6.39% | 1,814,401 |
| Sep 8, 2026 | 8,560.00 | 11,110.00 | 8,560.00 | 11,110.00 | 11,110.00 | 29.94% | 464,881 |
| Sep 7, 2026 | 8,230.00 | 8,660.00 | 8,190.00 | 8,550.00 | 8,550.00 | 2.76% | 33,526 |
| Sep 4, 2026 | 7,940.00 | 8,340.00 | 7,940.00 | 8,320.00 | 8,320.00 | 4.79% | 25,190 |
| Sep 3, 2026 | 7,960.00 | 8,200.00 | 7,700.00 | 7,940.00 | 7,940.00 | -0.13% | 33,539 |
| Sep 2, 2026 | 8,370.00 | 8,380.00 | 7,920.00 | 7,950.00 | 7,950.00 | -5.69% | 49,320 |
| Sep 1, 2026 | 8,510.00 | 8,540.00 | 8,300.00 | 8,430.00 | 8,430.00 | -1.75% | 17,158 |
| Aug 31, 2026 | 8,500.00 | 8,580.00 | 8,310.00 | 8,580.00 | 8,580.00 | 0.94% | 27,426 |
| Aug 28, 2026 | 8,480.00 | 8,590.00 | 8,370.00 | 8,500.00 | 8,500.00 | 0.12% | 19,117 |
| Aug 27, 2026 | 8,620.00 | 8,660.00 | 8,410.00 | 8,490.00 | 8,490.00 | -0.82% | 19,447 |
| Aug 26, 2026 | 8,560.00 | 9,240.00 | 8,460.00 | 8,560.00 | 8,560.00 | 0.71% | 35,907 |
| Aug 25, 2026 | 8,410.00 | 8,600.00 | 8,110.00 | 8,500.00 | 8,500.00 | - | 22,565 |
| Aug 24, 2026 | 8,550.00 | 8,890.00 | 8,370.00 | 8,500.00 | 8,500.00 | 0.24% | 22,427 |
| Aug 21, 2026 | 8,910.00 | 9,000.00 | 8,480.00 | 8,480.00 | 8,480.00 | -5.67% | 46,841 |
| Aug 20, 2026 | 8,950.00 | 9,280.00 | 8,950.00 | 8,990.00 | 8,990.00 | 0.67% | 33,342 |
| Aug 19, 2026 | 8,900.00 | 9,250.00 | 8,840.00 | 8,930.00 | 8,930.00 | -1.76% | 40,406 |
| Aug 18, 2026 | 9,890.00 | 10,090.00 | 9,020.00 | 9,090.00 | 9,090.00 | -10.00% | 64,289 |
| Aug 14, 2026 | 9,660.00 | 10,340.00 | 9,600.00 | 10,100.00 | 10,100.00 | 5.98% | 88,699 |
| Aug 13, 2026 | 9,810.00 | 10,030.00 | 9,460.00 | 9,530.00 | 9,530.00 | -1.85% | 46,551 |
| Aug 12, 2026 | 9,590.00 | 9,850.00 | 9,400.00 | 9,710.00 | 9,710.00 | 1.25% | 31,619 |
| Aug 11, 2026 | 9,700.00 | 9,930.00 | 9,380.00 | 9,590.00 | 9,590.00 | -1.13% | 31,097 |
| Aug 10, 2026 | 8,930.00 | 9,700.00 | 8,910.00 | 9,700.00 | 9,700.00 | 9.85% | 46,004 |
| Aug 7, 2026 | 8,990.00 | 9,160.00 | 8,620.00 | 8,830.00 | 8,830.00 | -2.43% | 34,118 |
| Aug 6, 2026 | 8,930.00 | 9,220.00 | 8,710.00 | 9,050.00 | 9,050.00 | 1.23% | 42,483 |
| Aug 5, 2026 | 8,670.00 | 8,950.00 | 8,610.00 | 8,940.00 | 8,940.00 | 4.56% | 50,918 |
| Aug 4, 2026 | 8,070.00 | 8,580.00 | 8,070.00 | 8,550.00 | 8,550.00 | 5.95% | 26,325 |
| Aug 3, 2026 | 7,690.00 | 8,530.00 | 7,650.00 | 8,070.00 | 8,070.00 | 3.86% | 47,096 |
| Jul 31, 2026 | 7,450.00 | 8,180.00 | 7,340.00 | 7,770.00 | 7,770.00 | 10.53% | 60,813 |
| Jul 30, 2026 | 6,890.00 | 7,640.00 | 6,890.00 | 7,030.00 | 7,030.00 | -2.90% | 57,261 |
| Jul 29, 2026 | 8,200.00 | 8,470.00 | 6,990.00 | 7,240.00 | 7,240.00 | -10.51% | 119,326 |
| Jul 28, 2026 | 8,710.00 | 8,720.00 | 7,990.00 | 8,090.00 | 8,090.00 | -9.00% | 45,412 |
| Jul 27, 2026 | 9,170.00 | 9,270.00 | 8,730.00 | 8,890.00 | 8,890.00 | -0.11% | 31,016 |
| Jul 24, 2026 | 9,750.00 | 9,750.00 | 8,890.00 | 8,900.00 | 8,900.00 | -8.62% | 45,254 |
| Jul 23, 2026 | 9,570.00 | 9,920.00 | 9,400.00 | 9,740.00 | 9,740.00 | -0.31% | 69,393 |
| Jul 22, 2026 | 8,990.00 | 10,730.00 | 8,930.00 | 9,770.00 | 9,770.00 | 11.78% | 177,746 |
| Jul 21, 2026 | 8,500.00 | 8,800.00 | 8,240.00 | 8,740.00 | 8,740.00 | 1.86% | 39,889 |
| Jul 20, 2026 | 9,300.00 | 9,450.00 | 8,560.00 | 8,580.00 | 8,580.00 | -7.74% | 48,951 |
| Jul 16, 2026 | 9,970.00 | 10,090.00 | 9,150.00 | 9,300.00 | 9,300.00 | -6.72% | 42,912 |
| Jul 15, 2026 | 8,940.00 | 10,130.00 | 8,940.00 | 9,970.00 | 9,970.00 | 12.27% | 61,732 |
| Jul 14, 2026 | 9,290.00 | 9,340.00 | 8,530.00 | 8,880.00 | 8,880.00 | -5.13% | 53,706 |
| Jul 13, 2026 | 10,080.00 | 10,500.00 | 9,200.00 | 9,360.00 | 9,360.00 | -7.87% | 71,746 |
| Jul 10, 2026 | 9,160.00 | 10,450.00 | 9,160.00 | 10,160.00 | 10,160.00 | 11.89% | 66,036 |
| Jul 9, 2026 | 9,270.00 | 9,800.00 | 8,900.00 | 9,080.00 | 9,080.00 | -1.30% | 51,382 |