AXBIS Co., Ltd. (KOSDAQ:0011A0)
South Korea · Delayed Price · Currency is KRW 20,850
+2,500 (13.62%)
At close: May 21, 2026
AXBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 19,630.00 | 22,500.00 | 19,510.00 | 20,850.00 | 20,850.00 | 13.62% | 342,821 |
| May 20, 2026 | 19,700.00 | 19,720.00 | 17,750.00 | 18,350.00 | 18,350.00 | -6.47% | 150,013 |
| May 19, 2026 | 20,750.00 | 21,700.00 | 19,600.00 | 19,620.00 | 19,620.00 | -6.57% | 135,768 |
| May 18, 2026 | 22,050.00 | 22,300.00 | 20,350.00 | 21,000.00 | 21,000.00 | -6.04% | 122,778 |
| May 15, 2026 | 23,500.00 | 24,050.00 | 21,800.00 | 22,350.00 | 22,350.00 | -2.19% | 182,463 |
| May 14, 2026 | 23,100.00 | 25,375.00 | 22,650.00 | 22,850.00 | 22,850.00 | 0.66% | 322,239 |
| May 13, 2026 | 22,900.00 | 24,250.00 | 22,350.00 | 22,700.00 | 22,700.00 | -1.73% | 146,551 |
| May 12, 2026 | 25,500.00 | 25,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | -8.70% | 321,877 |
| May 11, 2026 | 26,350.00 | 26,550.00 | 25,300.00 | 25,300.00 | 25,300.00 | -3.07% | 227,563 |
| May 8, 2026 | 26,250.00 | 28,850.00 | 26,050.00 | 26,100.00 | 26,100.00 | 0.97% | 882,252 |
| May 7, 2026 | 26,000.00 | 27,900.00 | 25,700.00 | 25,850.00 | 25,850.00 | 0.58% | 326,782 |
| May 6, 2026 | 27,300.00 | 27,300.00 | 25,600.00 | 25,700.00 | 25,700.00 | -4.10% | 194,546 |
| May 4, 2026 | 26,800.00 | 26,900.00 | 25,200.00 | 26,800.00 | 26,800.00 | 1.32% | 149,640 |
| Apr 30, 2026 | 28,100.00 | 29,200.00 | 26,100.00 | 26,450.00 | 26,450.00 | -5.87% | 286,929 |
| Apr 29, 2026 | 27,100.00 | 28,400.00 | 26,800.00 | 28,100.00 | 28,100.00 | 5.05% | 469,529 |
| Apr 28, 2026 | 27,200.00 | 27,200.00 | 25,600.00 | 26,750.00 | 26,750.00 | - | 263,503 |
| Apr 27, 2026 | 26,200.00 | 27,500.00 | 26,200.00 | 26,750.00 | 26,750.00 | 2.69% | 302,108 |
| Apr 24, 2026 | 26,450.00 | 26,500.00 | 25,000.00 | 26,050.00 | 26,050.00 | -0.76% | 276,134 |
| Apr 23, 2026 | 27,400.00 | 28,350.00 | 25,700.00 | 26,250.00 | 26,250.00 | -2.96% | 378,241 |
| Apr 22, 2026 | 27,150.00 | 28,650.00 | 26,900.00 | 27,050.00 | 27,050.00 | -0.92% | 524,321 |
| Apr 21, 2026 | 25,550.00 | 29,600.00 | 25,000.00 | 27,300.00 | 27,300.00 | 6.85% | 1,614,674 |
| Apr 20, 2026 | 22,650.00 | 27,250.00 | 22,000.00 | 25,550.00 | 25,550.00 | 13.56% | 1,243,027 |
| Apr 17, 2026 | 24,100.00 | 24,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | -6.44% | 297,172 |
| Apr 16, 2026 | 24,500.00 | 25,450.00 | 22,900.00 | 24,050.00 | 24,050.00 | 6.65% | 678,485 |
| Apr 15, 2026 | 22,600.00 | 22,950.00 | 21,250.00 | 22,550.00 | 22,550.00 | 2.04% | 407,529 |
| Apr 14, 2026 | 21,000.00 | 22,550.00 | 20,650.00 | 22,100.00 | 22,100.00 | 7.80% | 491,696 |
| Apr 13, 2026 | 20,300.00 | 20,750.00 | 20,000.00 | 20,500.00 | 20,500.00 | -0.49% | 153,073 |
| Apr 10, 2026 | 21,800.00 | 21,800.00 | 20,600.00 | 20,600.00 | 20,600.00 | -4.41% | 314,156 |
| Apr 9, 2026 | 22,700.00 | 23,150.00 | 21,250.00 | 21,550.00 | 21,550.00 | -10.40% | 675,429 |
| Apr 8, 2026 | 23,800.00 | 25,000.00 | 23,500.00 | 24,050.00 | 24,050.00 | 3.89% | 136,076 |
| Apr 7, 2026 | 23,350.00 | 24,000.00 | 22,700.00 | 23,150.00 | 23,150.00 | 0.65% | 82,393 |
| Apr 6, 2026 | 25,450.00 | 25,450.00 | 23,000.00 | 23,000.00 | 23,000.00 | -8.91% | 163,167 |
| Apr 3, 2026 | 27,500.00 | 28,750.00 | 24,500.00 | 25,250.00 | 25,250.00 | -4.36% | 258,953 |
| Apr 2, 2026 | 27,000.00 | 29,700.00 | 26,100.00 | 26,400.00 | 26,400.00 | 0.19% | 543,974 |
| Apr 1, 2026 | 27,650.00 | 28,500.00 | 25,600.00 | 26,350.00 | 26,350.00 | 1.35% | 329,385 |
| Mar 31, 2026 | 22,850.00 | 27,500.00 | 22,650.00 | 26,000.00 | 26,000.00 | 13.54% | 870,297 |
| Mar 30, 2026 | 22,300.00 | 24,050.00 | 22,300.00 | 22,900.00 | 22,900.00 | -2.76% | 137,014 |
| Mar 27, 2026 | 22,700.00 | 24,700.00 | 22,150.00 | 23,550.00 | 23,550.00 | 2.39% | 279,230 |
| Mar 26, 2026 | 24,600.00 | 25,900.00 | 22,900.00 | 23,000.00 | 23,000.00 | -5.15% | 324,647 |
| Mar 25, 2026 | 23,900.00 | 25,550.00 | 23,400.00 | 24,250.00 | 24,250.00 | 3.41% | 450,327 |
| Mar 24, 2026 | 25,900.00 | 27,250.00 | 23,000.00 | 23,450.00 | 23,450.00 | -9.63% | 637,397 |
| Mar 23, 2026 | 27,250.00 | 29,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | -9.42% | 267,317 |
| Mar 20, 2026 | 29,550.00 | 30,700.00 | 28,500.00 | 28,650.00 | 28,650.00 | -2.88% | 306,989 |
| Mar 19, 2026 | 30,250.00 | 31,950.00 | 29,200.00 | 29,500.00 | 29,500.00 | -2.96% | 577,533 |
| Mar 18, 2026 | 34,050.00 | 34,650.00 | 30,400.00 | 30,400.00 | 30,400.00 | -6.89% | 842,511 |
| Mar 17, 2026 | 29,800.00 | 35,700.00 | 29,800.00 | 32,650.00 | 32,650.00 | 14.96% | 3,183,300 |
| Mar 16, 2026 | 31,650.00 | 32,100.00 | 28,200.00 | 28,400.00 | 28,400.00 | -10.27% | 720,700 |
| Mar 13, 2026 | 33,700.00 | 34,800.00 | 31,550.00 | 31,650.00 | 31,650.00 | -8.26% | 812,069 |
| Mar 12, 2026 | 34,900.00 | 37,550.00 | 34,350.00 | 34,500.00 | 34,500.00 | -0.86% | 1,808,037 |
| Mar 11, 2026 | 36,750.00 | 40,750.00 | 33,900.00 | 34,800.00 | 34,800.00 | -5.31% | 4,407,944 |