ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea · Delayed Price · Currency is KRW 4,440.00
-200.00 (-4.31%)
At close: Apr 2, 2026
ISU Abxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,670.00 | 4,740.00 | 4,425.00 | 4,440.00 | 4,440.00 | -4.31% | 120,743 |
| Apr 1, 2026 | 4,550.00 | 4,685.00 | 4,550.00 | 4,640.00 | 4,640.00 | 3.92% | 75,221 |
| Mar 31, 2026 | 4,670.00 | 4,675.00 | 4,460.00 | 4,465.00 | 4,465.00 | -4.29% | 281,641 |
| Mar 30, 2026 | 4,775.00 | 4,775.00 | 4,645.00 | 4,665.00 | 4,665.00 | -3.01% | 78,102 |
| Mar 27, 2026 | 4,740.00 | 4,850.00 | 4,655.00 | 4,810.00 | 4,810.00 | 0.73% | 82,343 |
| Mar 26, 2026 | 4,860.00 | 4,935.00 | 4,755.00 | 4,775.00 | 4,775.00 | -1.75% | 107,976 |
| Mar 25, 2026 | 4,720.00 | 4,875.00 | 4,720.00 | 4,860.00 | 4,860.00 | 2.32% | 64,062 |
| Mar 24, 2026 | 4,815.00 | 4,830.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.74% | 83,612 |
| Mar 23, 2026 | 4,875.00 | 4,875.00 | 4,660.00 | 4,715.00 | 4,715.00 | -3.28% | 170,355 |
| Mar 20, 2026 | 4,875.00 | 4,950.00 | 4,850.00 | 4,875.00 | 4,875.00 | 0.31% | 153,015 |
| Mar 19, 2026 | 4,920.00 | 4,920.00 | 4,840.00 | 4,860.00 | 4,860.00 | -2.41% | 135,135 |
| Mar 18, 2026 | 4,980.00 | 5,090.00 | 4,920.00 | 4,980.00 | 4,980.00 | - | 132,779 |
| Mar 17, 2026 | 4,930.00 | 5,070.00 | 4,930.00 | 4,980.00 | 4,980.00 | 1.22% | 67,045 |
| Mar 16, 2026 | 5,030.00 | 5,030.00 | 4,860.00 | 4,920.00 | 4,920.00 | -2.19% | 107,339 |
| Mar 13, 2026 | 4,900.00 | 5,090.00 | 4,890.00 | 5,030.00 | 5,030.00 | 0.40% | 85,923 |
| Mar 12, 2026 | 5,000.00 | 5,060.00 | 4,950.00 | 5,010.00 | 5,010.00 | -0.20% | 59,624 |
| Mar 11, 2026 | 4,960.00 | 5,150.00 | 4,960.00 | 5,020.00 | 5,020.00 | 1.41% | 159,569 |
| Mar 10, 2026 | 4,890.00 | 5,050.00 | 4,890.00 | 4,950.00 | 4,950.00 | 2.70% | 108,816 |
| Mar 9, 2026 | 5,010.00 | 5,010.00 | 4,770.00 | 4,820.00 | 4,820.00 | -4.74% | 138,334 |
| Mar 6, 2026 | 5,010.00 | 5,180.00 | 4,905.00 | 5,060.00 | 5,060.00 | 0.60% | 170,330 |
| Mar 5, 2026 | 4,895.00 | 5,100.00 | 4,820.00 | 5,030.00 | 5,030.00 | 7.94% | 270,307 |
| Mar 4, 2026 | 4,950.00 | 5,030.00 | 4,595.00 | 4,660.00 | 4,660.00 | -8.63% | 597,322 |
| Mar 3, 2026 | 5,300.00 | 5,360.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.38% | 333,075 |
| Feb 27, 2026 | 5,390.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | - | 217,026 |
| Feb 26, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,390.00 | 5,390.00 | -3.23% | 525,168 |
| Feb 25, 2026 | 5,760.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.96% | 231,333 |
| Feb 24, 2026 | 5,790.00 | 5,900.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.86% | 294,674 |
| Feb 23, 2026 | 5,590.00 | 5,920.00 | 5,550.00 | 5,790.00 | 5,790.00 | 3.58% | 377,437 |
| Feb 20, 2026 | 5,550.00 | 5,690.00 | 5,450.00 | 5,590.00 | 5,590.00 | 0.72% | 245,075 |
| Feb 19, 2026 | 5,410.00 | 5,580.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.40% | 172,154 |
| Feb 13, 2026 | 5,460.00 | 5,465.00 | 5,370.00 | 5,420.00 | 5,420.00 | -2.17% | 110,126 |
| Feb 12, 2026 | 5,500.00 | 5,670.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.91% | 179,318 |
| Feb 11, 2026 | 5,660.00 | 5,710.00 | 5,470.00 | 5,490.00 | 5,490.00 | -2.83% | 215,456 |
| Feb 10, 2026 | 5,430.00 | 5,790.00 | 5,430.00 | 5,650.00 | 5,650.00 | 2.91% | 178,244 |
| Feb 9, 2026 | 5,340.00 | 5,540.00 | 5,340.00 | 5,490.00 | 5,490.00 | 3.39% | 174,924 |
| Feb 6, 2026 | 5,330.00 | 5,490.00 | 5,240.00 | 5,310.00 | 5,310.00 | -4.67% | 267,904 |
| Feb 5, 2026 | 5,730.00 | 5,800.00 | 5,500.00 | 5,570.00 | 5,570.00 | -2.45% | 193,774 |
| Feb 4, 2026 | 5,670.00 | 5,795.00 | 5,650.00 | 5,710.00 | 5,710.00 | -0.17% | 136,186 |
| Feb 3, 2026 | 5,780.00 | 5,860.00 | 5,600.00 | 5,720.00 | 5,720.00 | - | 241,560 |
| Feb 2, 2026 | 5,890.00 | 5,940.00 | 5,650.00 | 5,720.00 | 5,720.00 | -3.21% | 203,904 |
| Jan 30, 2026 | 5,970.00 | 6,000.00 | 5,820.00 | 5,910.00 | 5,910.00 | -1.01% | 296,612 |
| Jan 29, 2026 | 6,040.00 | 6,120.00 | 5,800.00 | 5,970.00 | 5,970.00 | -1.16% | 242,835 |
| Jan 28, 2026 | 6,120.00 | 6,170.00 | 6,000.00 | 6,040.00 | 6,040.00 | -1.47% | 383,547 |
| Jan 27, 2026 | 6,050.00 | 6,150.00 | 5,970.00 | 6,130.00 | 6,130.00 | 0.99% | 251,197 |
| Jan 26, 2026 | 6,100.00 | 6,240.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.33% | 272,431 |
| Jan 23, 2026 | 5,890.00 | 6,070.00 | 5,750.00 | 6,050.00 | 6,050.00 | 2.89% | 392,299 |
| Jan 22, 2026 | 5,670.00 | 6,120.00 | 5,580.00 | 5,880.00 | 5,880.00 | 3.70% | 467,942 |
| Jan 21, 2026 | 5,630.00 | 5,800.00 | 5,440.00 | 5,670.00 | 5,670.00 | -0.87% | 344,575 |
| Jan 20, 2026 | 5,560.00 | 6,280.00 | 5,560.00 | 5,720.00 | 5,720.00 | 2.88% | 1,321,225 |
| Jan 19, 2026 | 5,440.00 | 5,720.00 | 5,360.00 | 5,560.00 | 5,560.00 | 2.21% | 207,417 |