ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea · Delayed Price · Currency is KRW 4,135.00
-170.00 (-3.95%)
At close: May 15, 2026
ISU Abxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,315.00 | 4,370.00 | 4,000.00 | 4,135.00 | - | -3.95% | 313,707 |
| May 14, 2026 | 4,330.00 | 4,350.00 | 4,180.00 | 4,305.00 | - | -0.58% | 143,764 |
| May 13, 2026 | 4,165.00 | 4,460.00 | 4,115.00 | 4,330.00 | - | 5.22% | 421,021 |
| May 12, 2026 | 4,125.00 | 4,145.00 | 3,810.00 | 4,115.00 | - | 0.98% | 664,445 |
| May 11, 2026 | 4,335.00 | 4,335.00 | 4,050.00 | 4,075.00 | - | -6.00% | 389,066 |
| May 8, 2026 | 4,505.00 | 4,550.00 | 4,290.00 | 4,335.00 | - | -3.77% | 372,018 |
| May 7, 2026 | 4,520.00 | 4,575.00 | 4,480.00 | 4,505.00 | - | -0.33% | 558,078 |
| May 6, 2026 | 4,650.00 | 4,655.00 | 4,490.00 | 4,520.00 | - | -2.80% | 158,370 |
| May 4, 2026 | 4,770.00 | 4,830.00 | 4,600.00 | 4,650.00 | - | -2.31% | 137,615 |
| Apr 30, 2026 | 4,845.00 | 4,845.00 | 4,760.00 | 4,760.00 | - | -1.86% | 78,515 |
| Apr 29, 2026 | 4,975.00 | 5,000.00 | 4,795.00 | 4,850.00 | - | -1.62% | 160,508 |
| Apr 28, 2026 | 4,970.00 | 4,995.00 | 4,920.00 | 4,930.00 | - | -0.80% | 101,993 |
| Apr 27, 2026 | 4,950.00 | 5,030.00 | 4,910.00 | 4,970.00 | - | 0.40% | 123,752 |
| Apr 24, 2026 | 4,975.00 | 5,030.00 | 4,920.00 | 4,950.00 | - | -0.50% | 97,876 |
| Apr 23, 2026 | 4,900.00 | 5,030.00 | 4,835.00 | 4,975.00 | - | 3.00% | 586,641 |
| Apr 22, 2026 | 4,870.00 | 4,870.00 | 4,765.00 | 4,830.00 | - | -0.31% | 110,519 |
| Apr 21, 2026 | 5,000.00 | 5,000.00 | 4,820.00 | 4,845.00 | - | -1.12% | 131,220 |
| Apr 20, 2026 | 4,985.00 | 5,050.00 | 4,900.00 | 4,900.00 | - | -1.71% | 155,329 |
| Apr 17, 2026 | 4,955.00 | 5,090.00 | 4,950.00 | 4,985.00 | - | 0.71% | 106,458 |
| Apr 16, 2026 | 4,955.00 | 4,980.00 | 4,900.00 | 4,950.00 | - | - | 118,898 |
| Apr 15, 2026 | 4,865.00 | 4,980.00 | 4,825.00 | 4,950.00 | - | 2.48% | 113,981 |
| Apr 14, 2026 | 4,800.00 | 4,860.00 | 4,745.00 | 4,830.00 | - | 0.84% | 108,880 |
| Apr 13, 2026 | 4,630.00 | 4,980.00 | 4,530.00 | 4,790.00 | - | 3.46% | 321,848 |
| Apr 10, 2026 | 4,475.00 | 4,645.00 | 4,475.00 | 4,630.00 | - | 3.70% | 119,941 |
| Apr 9, 2026 | 4,560.00 | 4,560.00 | 4,435.00 | 4,465.00 | - | -1.76% | 79,206 |
| Apr 8, 2026 | 4,540.00 | 4,580.00 | 4,500.00 | 4,545.00 | - | 1.91% | 117,024 |
| Apr 7, 2026 | 4,420.00 | 4,565.00 | 4,420.00 | 4,460.00 | - | 1.13% | 84,501 |
| Apr 6, 2026 | 4,465.00 | 4,510.00 | 4,410.00 | 4,410.00 | - | -1.23% | 69,966 |
| Apr 3, 2026 | 4,520.00 | 4,580.00 | 4,465.00 | 4,465.00 | - | 0.56% | 67,748 |
| Apr 2, 2026 | 4,670.00 | 4,740.00 | 4,425.00 | 4,440.00 | - | -4.31% | 120,843 |
| Apr 1, 2026 | 4,550.00 | 4,685.00 | 4,550.00 | 4,640.00 | - | 3.92% | 75,342 |
| Mar 31, 2026 | 4,670.00 | 4,675.00 | 4,460.00 | 4,465.00 | - | -4.29% | 282,741 |
| Mar 30, 2026 | 4,775.00 | 4,775.00 | 4,645.00 | 4,665.00 | - | -3.01% | 78,102 |
| Mar 27, 2026 | 4,740.00 | 4,850.00 | 4,655.00 | 4,810.00 | - | 0.73% | 82,374 |
| Mar 26, 2026 | 4,860.00 | 4,935.00 | 4,755.00 | 4,775.00 | - | -1.75% | 107,997 |
| Mar 25, 2026 | 4,720.00 | 4,875.00 | 4,720.00 | 4,860.00 | - | 2.32% | 64,062 |
| Mar 24, 2026 | 4,815.00 | 4,830.00 | 4,685.00 | 4,750.00 | - | 0.74% | 83,612 |
| Mar 23, 2026 | 4,875.00 | 4,875.00 | 4,660.00 | 4,715.00 | - | -3.28% | 170,558 |
| Mar 20, 2026 | 4,875.00 | 4,950.00 | 4,850.00 | 4,875.00 | - | 0.31% | 153,038 |
| Mar 19, 2026 | 4,920.00 | 4,920.00 | 4,840.00 | 4,860.00 | - | -2.41% | 135,136 |
| Mar 18, 2026 | 4,980.00 | 5,090.00 | 4,920.00 | 4,980.00 | - | - | 133,800 |
| Mar 17, 2026 | 4,930.00 | 5,070.00 | 4,930.00 | 4,980.00 | - | 1.22% | 67,045 |
| Mar 16, 2026 | 5,030.00 | 5,030.00 | 4,860.00 | 4,920.00 | - | -2.19% | 107,339 |
| Mar 13, 2026 | 4,900.00 | 5,090.00 | 4,890.00 | 5,030.00 | - | 0.40% | 86,173 |
| Mar 12, 2026 | 5,000.00 | 5,060.00 | 4,950.00 | 5,010.00 | - | -0.20% | 59,625 |
| Mar 11, 2026 | 4,960.00 | 5,150.00 | 4,960.00 | 5,020.00 | - | 1.41% | 159,569 |
| Mar 10, 2026 | 4,890.00 | 5,050.00 | 4,890.00 | 4,950.00 | - | 2.70% | 108,816 |
| Mar 9, 2026 | 5,010.00 | 5,010.00 | 4,770.00 | 4,820.00 | - | -4.74% | 138,334 |
| Mar 6, 2026 | 5,010.00 | 5,180.00 | 4,905.00 | 5,060.00 | - | 0.60% | 172,182 |
| Mar 5, 2026 | 4,895.00 | 5,100.00 | 4,820.00 | 5,030.00 | - | 7.94% | 270,370 |