Skip to main content
logo
ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,495.00
+325.00 (10.25%)
At close: Jun 29, 2026

ISU Abxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20263,185.003,310.003,110.003,250.003,250.002.04%143,664
Jun 23, 20263,105.003,415.003,000.003,185.003,185.000.63%493,214
Jun 22, 20263,250.003,285.003,050.003,165.003,165.00-2.62%72,273
Jun 19, 20263,290.003,330.003,180.003,250.003,250.00-2.11%144,567
Jun 18, 20263,430.003,435.003,320.003,320.003,320.00-3.35%96,283
Jun 17, 20263,380.003,465.003,310.003,435.003,435.001.63%77,550
Jun 16, 20263,535.003,550.003,375.003,380.003,380.00-4.25%110,741
Jun 15, 20263,380.003,545.003,380.003,530.003,530.004.44%112,358
Jun 12, 20263,235.003,445.003,235.003,380.003,380.004.64%111,947
Jun 11, 20263,140.003,265.003,140.003,230.003,230.002.87%60,596
Jun 10, 20263,290.003,290.003,110.003,140.003,140.00-0.63%62,527
Jun 9, 20263,050.003,275.003,050.003,160.003,160.003.61%124,687
Jun 8, 20263,235.003,235.003,015.003,050.003,050.00-6.44%194,318
Jun 5, 20263,220.003,340.003,220.003,260.003,260.00-0.15%90,860
Jun 4, 20263,230.003,400.003,230.003,265.003,265.000.46%133,758
Jun 2, 20263,230.003,320.003,185.003,250.003,250.00-1.52%216,385
Jun 1, 20263,565.003,565.003,200.003,300.003,300.00-5.17%390,863
May 29, 20263,585.003,585.003,350.003,480.003,480.00-2.79%364,203
May 28, 20263,640.003,680.003,465.003,580.003,580.00-0.69%307,175
May 27, 20263,700.003,725.003,585.003,605.003,605.00-3.22%278,312
May 26, 20263,975.003,975.003,690.003,725.003,725.00-3.87%220,430
May 22, 20263,635.003,900.003,635.003,875.003,875.006.60%197,492
May 21, 20263,800.003,845.003,600.003,635.003,635.00-3.32%250,860
May 20, 20263,915.003,915.003,615.003,760.003,760.00-2.08%156,804
May 19, 20264,010.004,010.003,780.003,840.003,840.00-2.04%193,071
May 18, 20263,985.004,020.003,885.003,920.003,920.00-5.20%260,417
May 15, 20264,315.004,370.004,000.004,135.004,135.00-3.95%313,707
May 14, 20264,330.004,350.004,180.004,305.004,305.00-0.58%143,764
May 13, 20264,165.004,460.004,115.004,330.004,330.005.22%421,021
May 12, 20264,125.004,145.003,810.004,115.004,115.000.98%664,445
May 11, 20264,335.004,335.004,050.004,075.004,075.00-6.00%389,066
May 8, 20264,505.004,550.004,290.004,335.004,335.00-3.77%372,018
May 7, 20264,520.004,575.004,480.004,505.004,505.00-0.33%558,078
May 6, 20264,650.004,655.004,490.004,520.004,520.00-2.80%158,370
May 4, 20264,770.004,830.004,600.004,650.004,650.00-2.31%137,615
Apr 30, 20264,845.004,845.004,760.004,760.004,760.00-1.86%78,515
Apr 29, 20264,975.005,000.004,795.004,850.004,850.00-1.62%160,508
Apr 28, 20264,970.004,995.004,920.004,930.004,930.00-0.80%101,993
Apr 27, 20264,950.005,030.004,910.004,970.004,970.000.40%123,752
Apr 24, 20264,975.005,030.004,920.004,950.004,950.00-0.50%97,876
Apr 23, 20264,900.005,030.004,835.004,975.004,975.003.00%586,641
Apr 22, 20264,870.004,870.004,765.004,830.004,830.00-0.31%110,519
Apr 21, 20265,000.005,000.004,820.004,845.004,845.00-1.12%131,220
Apr 20, 20264,985.005,050.004,900.004,900.004,900.00-1.71%155,329
Apr 17, 20264,955.005,090.004,950.004,985.004,985.000.71%106,458
Apr 16, 20264,955.004,980.004,900.004,950.004,950.00-118,898
Apr 15, 20264,865.004,980.004,825.004,950.004,950.002.48%113,981