AXBIS Co., Ltd. (KOSDAQ:0011A0)
South Korea · Delayed Price · Currency is KRW 7,590.00
-10.00 (-0.13%)
At close: Nov 9, 2026
AXBIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7,310.00 | 7,980.00 | 7,310.00 | 7,590.00 | 7,590.00 | -0.13% | 119,694 |
| Nov 6, 2026 | 7,100.00 | 8,100.00 | 7,080.00 | 7,600.00 | 7,600.00 | -8.10% | 203,886 |
| Nov 5, 2026 | 9,410.00 | 9,490.00 | 8,210.00 | 8,270.00 | 8,270.00 | -12.21% | 291,756 |
| Nov 4, 2026 | 10,130.00 | 10,380.00 | 8,830.00 | 9,420.00 | 9,420.00 | -6.18% | 494,438 |
| Nov 3, 2026 | 11,020.00 | 11,230.00 | 9,980.00 | 10,040.00 | 10,040.00 | -8.89% | 401,006 |
| Nov 2, 2026 | 10,790.00 | 11,780.00 | 10,730.00 | 11,020.00 | 11,020.00 | 1.19% | 1,270,538 |
| Oct 30, 2026 | 11,090.00 | 12,930.00 | 10,300.00 | 10,890.00 | 10,890.00 | -4.39% | 4,403,250 |
| Oct 29, 2026 | 10,260.00 | 12,210.00 | 10,070.00 | 11,390.00 | 11,390.00 | 11.67% | 6,535,486 |
| Oct 28, 2026 | 10,200.00 | 11,280.00 | 9,810.00 | 10,200.00 | 10,200.00 | 5.70% | 3,466,785 |
| Oct 27, 2026 | 7,460.00 | 9,650.00 | 7,460.00 | 9,650.00 | 9,650.00 | 29.88% | 2,347,026 |
| Oct 26, 2026 | 7,670.00 | 7,830.00 | 7,200.00 | 7,430.00 | 7,430.00 | -5.35% | 106,191 |
| Oct 23, 2026 | 8,090.00 | 8,170.00 | 7,460.00 | 7,850.00 | 7,850.00 | -5.65% | 89,428 |
| Oct 22, 2026 | 8,900.00 | 9,190.00 | 8,180.00 | 8,320.00 | 8,320.00 | -7.35% | 123,485 |
| Oct 21, 2026 | 9,160.00 | 9,370.00 | 8,940.00 | 8,980.00 | 8,980.00 | -1.86% | 60,383 |
| Oct 20, 2026 | 9,500.00 | 9,760.00 | 8,990.00 | 9,150.00 | 9,150.00 | -5.57% | 69,723 |
| Oct 19, 2026 | 8,580.00 | 9,690.00 | 8,560.00 | 9,690.00 | 9,690.00 | 10.49% | 140,074 |
| Oct 16, 2026 | 8,400.00 | 9,010.00 | 8,350.00 | 8,770.00 | 8,770.00 | 5.03% | 104,210 |
| Oct 15, 2026 | 8,920.00 | 9,110.00 | 8,010.00 | 8,350.00 | 8,350.00 | -10.70% | 143,254 |
| Oct 14, 2026 | 9,390.00 | 9,800.00 | 9,200.00 | 9,350.00 | 9,350.00 | -1.99% | 73,411 |
| Oct 13, 2026 | 9,520.00 | 9,900.00 | 9,240.00 | 9,540.00 | 9,540.00 | -4.50% | 121,196 |
| Oct 12, 2026 | 10,360.00 | 10,630.00 | 9,860.00 | 9,990.00 | 9,990.00 | -6.20% | 134,810 |
| Oct 8, 2026 | 11,100.00 | 11,260.00 | 10,510.00 | 10,650.00 | 10,650.00 | -4.48% | 122,776 |
| Oct 7, 2026 | 12,100.00 | 12,200.00 | 11,040.00 | 11,150.00 | 11,150.00 | -7.62% | 167,114 |
| Oct 6, 2026 | 11,960.00 | 12,740.00 | 11,720.00 | 12,070.00 | 12,070.00 | 0.92% | 568,755 |
| Oct 2, 2026 | 11,480.00 | 12,030.00 | 11,200.00 | 11,960.00 | 11,960.00 | 3.82% | 226,529 |
| Oct 1, 2026 | 11,320.00 | 11,560.00 | 10,740.00 | 11,520.00 | 11,520.00 | 1.95% | 192,389 |
| Sep 30, 2026 | 11,700.00 | 12,710.00 | 11,050.00 | 11,300.00 | 11,300.00 | -3.00% | 700,574 |
| Sep 29, 2026 | 11,830.00 | 11,990.00 | 11,110.00 | 11,650.00 | 11,650.00 | -2.67% | 198,863 |
| Sep 28, 2026 | 12,260.00 | 12,470.00 | 11,900.00 | 11,970.00 | 11,970.00 | -1.48% | 148,157 |
| Sep 23, 2026 | 12,300.00 | 12,410.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.58% | 167,551 |
| Sep 22, 2026 | 13,040.00 | 13,050.00 | 12,070.00 | 12,080.00 | 12,080.00 | -6.93% | 373,888 |
| Sep 21, 2026 | 12,530.00 | 13,250.00 | 12,270.00 | 12,980.00 | 12,980.00 | 4.85% | 373,620 |
| 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 |