Skip to main content
logo
ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,260.00
-5.00 (-0.15%)
At close: Jun 5, 2026

ISU Abxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 20264,800.004,860.004,745.004,830.004,830.000.84%108,880
Apr 13, 20264,630.004,980.004,530.004,790.004,790.003.46%321,848
Apr 10, 20264,475.004,645.004,475.004,630.004,630.003.70%119,941
Apr 9, 20264,560.004,560.004,435.004,465.004,465.00-1.76%79,206
Apr 8, 20264,540.004,580.004,500.004,545.004,545.001.91%117,024
Apr 7, 20264,420.004,565.004,420.004,460.004,460.001.13%84,501
Apr 6, 20264,465.004,510.004,410.004,410.004,410.00-1.23%69,966
Apr 3, 20264,520.004,580.004,465.004,465.004,465.000.56%67,748
Apr 2, 20264,670.004,740.004,425.004,440.004,440.00-4.31%120,843
Apr 1, 20264,550.004,685.004,550.004,640.004,640.003.92%75,342
Mar 31, 20264,670.004,675.004,460.004,465.004,465.00-4.29%282,741
Mar 30, 20264,775.004,775.004,645.004,665.004,665.00-3.01%78,102
Mar 27, 20264,740.004,850.004,655.004,810.004,810.000.73%82,374
Mar 26, 20264,860.004,935.004,755.004,775.004,775.00-1.75%107,997
Mar 25, 20264,720.004,875.004,720.004,860.004,860.002.32%64,062
Mar 24, 20264,815.004,830.004,685.004,750.004,750.000.74%83,612