AXBIS Co., Ltd. (KOSDAQ:0011A0)
South Korea · Delayed Price · Currency is KRW 8,500.00
+20.00 (0.24%)
At close: Aug 24, 2026
AXBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 9,810.00 | 9,880.00 | 9,100.00 | 9,200.00 | 9,200.00 | -6.22% | 90,226 |
| Jul 7, 2026 | 10,310.00 | 10,790.00 | 9,720.00 | 9,810.00 | 9,810.00 | -8.74% | 77,858 |
| Jul 6, 2026 | 10,370.00 | 11,000.00 | 9,610.00 | 10,750.00 | 10,750.00 | 3.66% | 65,413 |
| Jul 3, 2026 | 9,880.00 | 10,370.00 | 9,450.00 | 10,370.00 | 10,370.00 | 4.96% | 48,610 |
| Jul 2, 2026 | 10,660.00 | 10,660.00 | 9,800.00 | 9,880.00 | 9,880.00 | -7.92% | 78,908 |
| Jul 1, 2026 | 10,620.00 | 11,200.00 | 10,350.00 | 10,730.00 | 10,730.00 | 0.09% | 55,003 |
| Jun 30, 2026 | 11,040.00 | 11,100.00 | 10,550.00 | 10,720.00 | 10,720.00 | -2.81% | 57,188 |
| Jun 29, 2026 | 9,560.00 | 11,050.00 | 9,300.00 | 11,030.00 | 11,030.00 | 15.38% | 67,948 |
| 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 |