Skip to main content
logo
ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,390.00
-180.00 (-5.04%)
At close: Sep 3, 2026

ISU Abxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20263,130.003,175.003,025.003,120.003,120.002.80%100,985
Jul 30, 20262,890.003,100.002,890.003,035.003,035.002.02%106,894
Jul 29, 20263,080.003,145.002,910.002,975.002,975.00-3.41%220,196
Jul 28, 20263,290.003,310.003,025.003,080.003,080.00-7.09%162,143
Jul 27, 20263,705.003,705.003,270.003,315.003,315.00-10.04%246,632
Jul 24, 20263,495.003,900.003,485.003,685.003,685.003.51%558,754
Jul 23, 20263,105.003,840.003,065.003,560.003,560.0016.34%2,804,694
Jul 22, 20263,120.003,145.003,020.003,060.003,060.00-1.29%80,861
Jul 21, 20263,090.003,170.003,040.003,100.003,100.000.32%83,014
Jul 20, 20263,175.003,175.003,065.003,090.003,090.00-2.68%61,077
Jul 16, 20263,265.003,295.003,130.003,175.003,175.00-2.91%61,729
Jul 15, 20263,270.003,335.003,195.003,270.003,270.00-107,415
Jul 14, 20263,310.003,390.003,135.003,270.003,270.00-1.80%112,513
Jul 13, 20263,470.003,530.003,310.003,330.003,330.00-4.03%65,530
Jul 10, 20263,400.003,530.003,400.003,470.003,470.001.46%18,586
Jul 9, 20263,300.003,445.003,290.003,420.003,420.003.64%111,669
Jul 8, 20263,405.003,435.003,300.003,300.003,300.00-3.79%57,187
Jul 7, 20263,515.003,560.003,390.003,430.003,430.00-3.11%83,715
Jul 6, 20263,480.003,600.003,445.003,540.003,540.001.72%77,567
Jul 3, 20263,490.003,500.003,350.003,480.003,480.000.72%65,512
Jul 2, 20263,570.003,615.003,410.003,455.003,455.00-3.49%351,802
Jul 1, 20263,515.003,645.003,480.003,580.003,580.001.13%109,969
Jun 30, 20263,405.003,660.003,350.003,540.003,540.001.29%130,706
Jun 29, 20263,055.003,495.003,055.003,495.003,495.0010.25%126,273
Jun 26, 20263,295.003,385.003,075.003,170.003,170.00-5.51%220,476
Jun 25, 20263,250.003,500.003,200.003,355.003,355.003.23%279,509