AXBIS Co., Ltd. (KOSDAQ:0011A0)
South Korea · Delayed Price · Currency is KRW 26,450
-1,650 (-5.87%)
At close: Apr 30, 2026
AXBIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28,100.00 | 29,200.00 | 26,100.00 | 26,450.00 | 26,450.00 | -5.87% | 284,924 |
| Apr 29, 2026 | 27,100.00 | 28,400.00 | 26,800.00 | 28,100.00 | 28,100.00 | 5.05% | 464,595 |
| Apr 28, 2026 | 27,200.00 | 27,200.00 | 25,600.00 | 26,750.00 | 26,750.00 | - | 255,454 |
| 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% | 273,357 |
| Apr 23, 2026 | 27,400.00 | 28,350.00 | 25,700.00 | 26,250.00 | 26,250.00 | -2.96% | 376,357 |
| 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% | 1,231,409 |
| Apr 17, 2026 | 24,100.00 | 24,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | -6.44% | 292,124 |
| Apr 16, 2026 | 24,500.00 | 25,450.00 | 22,900.00 | 24,050.00 | 24,050.00 | 6.65% | 676,090 |
| Apr 15, 2026 | 22,600.00 | 22,950.00 | 21,250.00 | 22,550.00 | 22,550.00 | 2.04% | 403,778 |
| Apr 14, 2026 | 21,000.00 | 22,550.00 | 20,650.00 | 22,100.00 | 22,100.00 | 7.80% | 486,718 |
| Apr 13, 2026 | 20,300.00 | 20,750.00 | 20,000.00 | 20,500.00 | 20,500.00 | -0.49% | 151,421 |
| Apr 10, 2026 | 21,800.00 | 21,800.00 | 20,600.00 | 20,600.00 | 20,600.00 | -4.41% | 311,027 |
| Apr 9, 2026 | 22,700.00 | 23,150.00 | 21,250.00 | 21,550.00 | 21,550.00 | -10.40% | 668,867 |
| Apr 8, 2026 | 23,800.00 | 25,000.00 | 23,500.00 | 24,050.00 | 24,050.00 | 3.89% | 134,650 |
| Apr 7, 2026 | 23,350.00 | 24,000.00 | 22,700.00 | 23,150.00 | 23,150.00 | 0.65% | 80,803 |
| 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% | 256,262 |
| Apr 2, 2026 | 27,000.00 | 29,700.00 | 26,100.00 | 26,400.00 | 26,400.00 | 0.19% | 541,273 |
| 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% | 856,975 |
| Mar 30, 2026 | 22,300.00 | 24,050.00 | 22,300.00 | 22,900.00 | 22,900.00 | -2.76% | 134,576 |
| Mar 27, 2026 | 22,700.00 | 24,700.00 | 22,150.00 | 23,550.00 | 23,550.00 | 2.39% | 276,854 |
| Mar 26, 2026 | 24,600.00 | 25,900.00 | 22,900.00 | 23,000.00 | 23,000.00 | -5.15% | 319,369 |
| Mar 25, 2026 | 23,900.00 | 25,550.00 | 23,400.00 | 24,250.00 | 24,250.00 | 3.41% | 445,553 |
| 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% | 264,016 |
| Mar 20, 2026 | 29,550.00 | 30,700.00 | 28,500.00 | 28,650.00 | 28,650.00 | -2.88% | 299,947 |
| Mar 19, 2026 | 30,250.00 | 31,950.00 | 29,200.00 | 29,500.00 | 29,500.00 | -2.96% | 564,959 |
| Mar 18, 2026 | 34,050.00 | 34,650.00 | 30,400.00 | 30,400.00 | 30,400.00 | -6.89% | 831,288 |
| Mar 17, 2026 | 29,800.00 | 35,700.00 | 29,800.00 | 32,650.00 | 32,650.00 | 14.96% | 3,141,699 |
| Mar 16, 2026 | 31,650.00 | 32,100.00 | 28,200.00 | 28,400.00 | 28,400.00 | -10.27% | 673,176 |
| 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 |
| Mar 10, 2026 | 44,700.00 | 50,600.00 | 33,650.00 | 36,750.00 | 36,750.00 | -20.11% | 9,418,174 |