ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,180.00
-120.00 (-2.26%)
At close: Oct 10, 2025

ISU Abxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20255,300.005,310.005,160.005,180.005,180.00-2.26%105,828
Oct 2, 20255,180.005,300.005,160.005,300.005,300.002.71%64,398
Oct 1, 20255,180.005,220.005,130.005,160.005,160.00-0.19%99,336
Sep 30, 20255,110.005,250.005,110.005,170.005,170.000.39%73,440
Sep 29, 20255,170.005,280.005,140.005,150.005,150.00-1.53%93,477
Sep 26, 20255,400.005,440.005,200.005,230.005,230.00-3.86%117,758
Sep 25, 20255,530.005,580.005,430.005,440.005,440.00-1.63%81,379
Sep 24, 20255,700.005,750.005,510.005,530.005,530.00-2.12%189,502
Sep 23, 20255,510.005,680.005,450.005,650.005,650.002.54%274,317
Sep 22, 20255,510.005,590.005,420.005,510.005,510.00-110,218
Sep 19, 20255,570.005,600.005,450.005,510.005,510.00-1.08%85,688
Sep 18, 20255,580.005,590.005,500.005,570.005,570.000.91%92,445
Sep 17, 20255,480.005,570.005,390.005,520.005,520.002.03%125,483
Sep 16, 20255,580.005,580.005,360.005,410.005,410.00-2.35%236,955
Sep 15, 20255,500.005,580.005,480.005,540.005,540.001.28%239,110
Sep 12, 20255,460.005,550.005,360.005,470.005,470.000.18%170,550
Sep 11, 20255,500.005,500.005,400.005,460.005,460.00-0.18%83,761
Sep 10, 20255,470.005,540.005,420.005,470.005,470.000.18%63,202
Sep 9, 20255,570.005,570.005,410.005,460.005,460.00-0.91%62,990
Sep 8, 20255,430.005,590.005,400.005,510.005,510.001.85%182,484
Sep 5, 20255,360.005,670.005,330.005,410.005,410.001.69%457,736
Sep 4, 20255,150.005,320.005,150.005,320.005,320.003.30%74,871
Sep 3, 20255,100.005,190.005,030.005,150.005,150.000.98%115,746
Sep 2, 20255,120.005,120.005,050.005,100.005,100.000.99%21,393
Sep 1, 20255,160.005,160.005,020.005,050.005,050.00-2.32%52,507
Aug 29, 20255,220.005,290.005,140.005,170.005,170.00-0.77%33,103
Aug 28, 20255,340.005,340.005,210.005,210.005,210.00-2.43%36,289
Aug 27, 20255,330.005,350.005,250.005,340.005,340.000.19%22,400
Aug 26, 20255,200.005,350.005,190.005,330.005,330.001.72%62,392
Aug 25, 20255,190.005,300.005,190.005,240.005,240.001.75%56,354
Aug 22, 20255,220.005,280.005,150.005,150.005,150.00-2.28%54,461
Aug 21, 20255,150.005,270.005,150.005,270.005,270.001.93%36,383
Aug 20, 20255,180.005,200.005,080.005,170.005,170.00-0.39%69,018
Aug 19, 20255,320.005,320.005,190.005,190.005,190.00-2.26%65,605
Aug 18, 20255,330.005,340.005,200.005,310.005,310.00-0.56%126,551
Aug 14, 20255,290.005,350.005,260.005,340.005,340.000.38%184,222
Aug 13, 20255,320.005,360.005,250.005,320.005,320.000.38%78,277
Aug 12, 20255,310.005,390.005,290.005,300.005,300.00-63,862
Aug 11, 20255,320.005,330.005,230.005,300.005,300.00-0.56%83,914
Aug 8, 20255,250.005,650.005,230.005,330.005,330.001.52%693,677
Aug 7, 20255,300.005,350.005,220.005,250.005,250.00-0.94%66,469
Aug 6, 20255,210.005,340.005,200.005,300.005,300.000.57%42,468
Aug 5, 20255,140.005,280.005,140.005,270.005,270.002.73%76,661
Aug 4, 20255,130.005,180.005,030.005,130.005,130.001.58%40,915
Aug 1, 20255,190.005,190.005,040.005,050.005,050.00-2.70%74,010
Jul 31, 20255,210.005,230.005,150.005,190.005,190.00-67,426
Jul 30, 20255,200.005,240.005,170.005,190.005,190.00-0.19%61,934
Jul 29, 20255,300.005,330.005,160.005,200.005,200.00-0.95%121,077
Jul 28, 20255,450.005,450.005,220.005,250.005,250.00-2.60%138,990
Jul 25, 20255,450.005,580.005,390.005,390.005,390.00-1.10%80,098