Skip to main content
logo
ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,850.00
+170.00 (4.62%)
At close: Oct 16, 2026

ISU Abxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,650.003,900.003,650.003,850.003,850.004.62%50,554
Oct 15, 20263,900.003,950.003,680.003,680.003,680.00-5.88%74,826
Oct 14, 20263,900.004,000.003,840.003,910.003,910.001.69%35,434
Oct 13, 20263,845.003,945.003,705.003,845.003,845.00-2.66%89,668
Oct 12, 20264,010.004,145.003,900.003,950.003,950.00-0.75%78,626
Oct 8, 20264,040.004,050.003,960.003,980.003,980.00-1.49%46,648
Oct 7, 20263,955.004,105.003,940.004,040.004,040.002.15%65,000
Oct 6, 20264,000.004,025.003,910.003,955.003,955.002.86%123,270
Oct 2, 20263,880.003,970.003,770.003,845.003,845.00-0.90%36,793
Oct 1, 20263,755.003,960.003,755.003,880.003,880.001.31%53,189
Sep 30, 20263,850.004,010.003,800.003,830.003,830.00-0.52%105,496
Sep 29, 20263,740.003,860.003,695.003,850.003,850.001.05%119,404
Sep 28, 20263,520.004,175.003,520.003,810.003,810.008.09%707,443
Sep 23, 20263,530.003,585.003,505.003,525.003,525.00-0.14%35,553
Sep 22, 20263,600.003,600.003,505.003,530.003,530.000.14%31,021
Sep 21, 20263,595.003,600.003,490.003,525.003,525.00-1.95%39,155
Sep 18, 20263,590.003,625.003,515.003,595.003,595.00-36,847
Sep 17, 20263,590.003,655.003,500.003,595.003,595.000.98%22,512
Sep 16, 20263,700.003,700.003,520.003,560.003,560.00-0.97%38,915
Sep 15, 20263,500.003,680.003,500.003,595.003,595.002.71%47,393
Sep 14, 20263,500.003,535.003,460.003,500.003,500.00-0.85%22,565
Sep 11, 20263,530.003,570.003,490.003,530.003,530.00-24,731
Sep 10, 20263,445.003,530.003,425.003,530.003,530.002.47%49,663
Sep 9, 20263,450.003,450.003,405.003,445.003,445.001.17%20,604
Sep 8, 20263,410.003,450.003,390.003,405.003,405.00-0.15%33,510
Sep 7, 20263,370.003,450.003,370.003,410.003,410.000.44%29,796
Sep 4, 20263,390.003,410.003,340.003,395.003,395.000.15%55,927
Sep 3, 20263,510.003,590.003,370.003,390.003,390.00-5.04%86,821
Sep 2, 20263,345.003,675.003,290.003,570.003,570.006.25%222,841
Sep 1, 20263,320.003,500.003,320.003,360.003,360.00-17,449
Aug 31, 20263,430.003,450.003,310.003,360.003,360.00-2.04%27,127
Aug 28, 20263,435.003,450.003,335.003,430.003,430.000.88%39,842
Aug 27, 20263,400.003,650.003,365.003,400.003,400.00-0.87%27,181
Aug 26, 20263,350.003,460.003,350.003,430.003,430.001.03%24,512
Aug 25, 20263,400.003,400.003,280.003,395.003,395.000.59%36,487
Aug 24, 20263,240.003,385.003,200.003,375.003,375.004.17%51,547
Aug 21, 20263,345.003,345.003,215.003,240.003,240.00-3.86%72,403
Aug 20, 20263,375.003,470.003,350.003,370.003,370.002.28%46,998
Aug 19, 20263,330.003,340.003,255.003,295.003,295.00-1.05%61,865
Aug 18, 20263,430.003,430.003,310.003,330.003,330.00-2.92%42,614
Aug 14, 20263,380.003,510.003,370.003,430.003,430.001.63%52,683
Aug 13, 20263,520.003,530.003,370.003,375.003,375.00-4.12%53,779
Aug 12, 20263,600.003,600.003,510.003,520.003,520.00-1.68%45,437
Aug 11, 20263,555.003,700.003,545.003,580.003,580.000.70%85,784
Aug 10, 20263,365.003,580.003,365.003,555.003,555.005.65%105,512
Aug 7, 20263,335.003,385.003,305.003,365.003,365.001.05%43,050
Aug 6, 20263,330.003,395.003,305.003,330.003,330.00-75,686
Aug 5, 20263,320.003,390.003,250.003,330.003,330.000.45%78,616
Aug 4, 20263,205.003,355.003,205.003,315.003,315.004.25%57,683
Aug 3, 20263,120.003,300.003,120.003,180.003,180.001.92%61,895