ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea · Delayed Price · Currency is KRW 5,970.00
-70.00 (-1.16%)
At close: Jan 29, 2026
ISU Abxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 5,480.00 | 5,540.00 | 5,310.00 | 5,440.00 | 5,440.00 | -0.73% | 157,152 |
| Jan 15, 2026 | 5,410.00 | 5,520.00 | 5,300.00 | 5,480.00 | 5,480.00 | 1.11% | 155,785 |
| Jan 14, 2026 | 5,540.00 | 5,540.00 | 5,350.00 | 5,420.00 | 5,420.00 | -2.17% | 212,887 |
| Jan 13, 2026 | 5,710.00 | 5,850.00 | 5,450.00 | 5,540.00 | 5,540.00 | -2.98% | 298,367 |
| Jan 12, 2026 | 5,210.00 | 5,870.00 | 5,190.00 | 5,710.00 | 5,710.00 | 8.35% | 777,889 |
| Jan 9, 2026 | 5,170.00 | 5,300.00 | 5,090.00 | 5,270.00 | 5,270.00 | 1.54% | 194,606 |
| Jan 8, 2026 | 5,210.00 | 5,330.00 | 5,120.00 | 5,190.00 | 5,190.00 | -0.19% | 195,301 |
| Jan 7, 2026 | 5,330.00 | 5,390.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.89% | 606,150 |
| Jan 6, 2026 | 5,300.00 | 5,370.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.19% | 126,131 |
| Jan 5, 2026 | 5,310.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,310.00 | - | 148,343 |
| Jan 2, 2026 | 5,190.00 | 5,380.00 | 5,170.00 | 5,310.00 | 5,310.00 | 3.11% | 162,674 |
| Dec 30, 2025 | 5,190.00 | 5,210.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.34% | 123,859 |
| Dec 29, 2025 | 5,420.00 | 5,420.00 | 5,100.00 | 5,220.00 | 5,220.00 | -3.69% | 352,989 |
| Dec 26, 2025 | 5,290.00 | 5,450.00 | 5,200.00 | 5,420.00 | 5,420.00 | 2.65% | 256,339 |
| Dec 24, 2025 | 5,360.00 | 5,380.00 | 5,270.00 | 5,280.00 | 5,280.00 | -1.12% | 94,200 |
| Dec 23, 2025 | 5,460.00 | 5,500.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.66% | 128,990 |
| Dec 22, 2025 | 5,540.00 | 5,540.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.09% | 150,927 |
| Dec 19, 2025 | 5,660.00 | 5,720.00 | 5,220.00 | 5,490.00 | 5,490.00 | -3.35% | 203,741 |
| Dec 18, 2025 | 5,560.00 | 5,710.00 | 5,520.00 | 5,680.00 | 5,680.00 | 0.53% | 110,249 |
| Dec 17, 2025 | 5,660.00 | 5,760.00 | 5,580.00 | 5,650.00 | 5,650.00 | 0.18% | 79,119 |
| Dec 16, 2025 | 5,780.00 | 5,800.00 | 5,590.00 | 5,640.00 | 5,640.00 | -2.42% | 174,779 |
| Dec 15, 2025 | 5,780.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,780.00 | -0.34% | 105,527 |
| Dec 12, 2025 | 6,030.00 | 6,030.00 | 5,760.00 | 5,800.00 | 5,800.00 | -4.13% | 332,949 |
| Dec 11, 2025 | 6,200.00 | 6,290.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.04% | 240,012 |
| Dec 10, 2025 | 6,350.00 | 6,350.00 | 6,180.00 | 6,240.00 | 6,240.00 | - | 203,670 |
| Dec 9, 2025 | 5,880.00 | 6,350.00 | 5,800.00 | 6,240.00 | 6,240.00 | 6.12% | 507,696 |
| Dec 8, 2025 | 5,910.00 | 6,060.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.17% | 166,576 |
| Dec 5, 2025 | 6,020.00 | 6,110.00 | 5,760.00 | 5,870.00 | 5,870.00 | -2.65% | 277,451 |
| Dec 4, 2025 | 5,980.00 | 6,310.00 | 5,910.00 | 6,030.00 | 6,030.00 | 1.69% | 513,611 |
| Dec 3, 2025 | 6,080.00 | 6,240.00 | 5,850.00 | 5,930.00 | 5,930.00 | -2.47% | 320,687 |
| Dec 2, 2025 | 6,000.00 | 6,080.00 | 5,830.00 | 6,080.00 | 6,080.00 | 1.33% | 201,966 |
| Dec 1, 2025 | 6,050.00 | 6,130.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.33% | 382,658 |
| Nov 28, 2025 | 5,630.00 | 6,000.00 | 5,630.00 | 5,980.00 | 5,980.00 | 6.22% | 545,923 |
| Nov 27, 2025 | 5,800.00 | 5,800.00 | 5,540.00 | 5,630.00 | 5,630.00 | -1.57% | 241,332 |
| Nov 26, 2025 | 5,830.00 | 5,910.00 | 5,600.00 | 5,720.00 | 5,720.00 | -1.72% | 369,437 |
| Nov 25, 2025 | 5,600.00 | 5,940.00 | 5,540.00 | 5,820.00 | 5,820.00 | 3.93% | 622,499 |
| Nov 24, 2025 | 5,660.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.06% | 151,151 |
| Nov 21, 2025 | 5,720.00 | 5,900.00 | 5,600.00 | 5,660.00 | 5,660.00 | -2.41% | 263,894 |
| Nov 20, 2025 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 3.57% | 443,108 |
| Nov 19, 2025 | 5,250.00 | 5,950.00 | 5,220.00 | 5,600.00 | 5,600.00 | 6.46% | 1,958,321 |
| Nov 18, 2025 | 5,150.00 | 5,600.00 | 5,030.00 | 5,260.00 | 5,260.00 | 1.35% | 417,989 |