AXBIS Co., Ltd. (KOSDAQ:0011A0)
South Korea · Delayed Price · Currency is KRW 11,030
+1,470 (15.38%)
At close: Jun 29, 2026
AXBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10,540.00 | 10,570.00 | 9,520.00 | 9,560.00 | 9,560.00 | -9.56% | 103,810 |
| Jun 25, 2026 | 11,100.00 | 11,430.00 | 10,400.00 | 10,570.00 | 10,570.00 | -4.77% | 84,176 |
| Jun 24, 2026 | 10,780.00 | 11,460.00 | 10,700.00 | 11,100.00 | 11,100.00 | 2.21% | 60,446 |
| Jun 23, 2026 | 11,850.00 | 12,130.00 | 10,710.00 | 10,860.00 | 10,860.00 | -10.47% | 108,389 |
| Jun 22, 2026 | 12,260.00 | 12,700.00 | 11,590.00 | 12,130.00 | 12,130.00 | -2.18% | 90,229 |
| Jun 19, 2026 | 13,400.00 | 13,400.00 | 12,020.00 | 12,400.00 | 12,400.00 | -6.77% | 165,494 |
| Jun 18, 2026 | 14,490.00 | 14,630.00 | 13,090.00 | 13,300.00 | 13,300.00 | -9.09% | 148,887 |
| Jun 17, 2026 | 14,300.00 | 14,950.00 | 13,880.00 | 14,630.00 | 14,630.00 | 2.52% | 99,109 |
| Jun 16, 2026 | 14,340.00 | 14,510.00 | 13,910.00 | 14,270.00 | 14,270.00 | 0.21% | 94,317 |
| Jun 15, 2026 | 14,090.00 | 14,300.00 | 13,840.00 | 14,240.00 | 14,240.00 | 2.01% | 93,424 |
| Jun 12, 2026 | 13,470.00 | 14,340.00 | 13,460.00 | 13,960.00 | 13,960.00 | 5.04% | 122,621 |
| Jun 11, 2026 | 12,950.00 | 13,380.00 | 12,440.00 | 13,290.00 | 13,290.00 | -0.45% | 119,951 |
| Jun 10, 2026 | 13,800.00 | 13,900.00 | 12,900.00 | 13,350.00 | 13,350.00 | -4.30% | 177,265 |
| Jun 9, 2026 | 12,240.00 | 14,200.00 | 11,510.00 | 13,950.00 | 13,950.00 | 1.82% | 826,996 |
| Jun 8, 2026 | 12,710.00 | 14,830.00 | 12,710.00 | 13,700.00 | 13,700.00 | -12.12% | 113,946 |
| Jun 5, 2026 | 16,010.00 | 16,400.00 | 15,500.00 | 15,590.00 | 15,590.00 | -5.74% | 110,779 |
| Jun 4, 2026 | 15,990.00 | 17,200.00 | 15,700.00 | 16,540.00 | 16,540.00 | 3.89% | 121,114 |
| Jun 2, 2026 | 17,490.00 | 17,490.00 | 15,500.00 | 15,920.00 | 15,920.00 | -9.65% | 191,328 |
| Jun 1, 2026 | 19,010.00 | 19,010.00 | 17,500.00 | 17,620.00 | 17,620.00 | -7.31% | 152,981 |
| May 29, 2026 | 20,400.00 | 20,700.00 | 19,000.00 | 19,010.00 | 19,010.00 | -6.58% | 120,223 |
| May 28, 2026 | 22,000.00 | 22,150.00 | 19,990.00 | 20,350.00 | 20,350.00 | -7.08% | 91,469 |
| May 27, 2026 | 21,250.00 | 23,400.00 | 19,710.00 | 21,900.00 | 21,900.00 | 3.55% | 279,288 |
| May 26, 2026 | 21,700.00 | 22,350.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.94% | 86,609 |
| May 22, 2026 | 21,500.00 | 21,900.00 | 20,725.00 | 21,350.00 | 21,350.00 | 2.40% | 90,361 |
| 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 |