ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea · Delayed Price · Currency is KRW 3,200.00
-150.00 (-4.48%)
At close: Nov 5, 2026
ISU Abxis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3,410.00 | 3,460.00 | 3,200.00 | 3,200.00 | 3,200.00 | -4.48% | 75,743 |
| Nov 4, 2026 | 3,530.00 | 3,530.00 | 3,215.00 | 3,350.00 | 3,350.00 | -3.04% | 65,691 |
| Nov 3, 2026 | 3,500.00 | 3,545.00 | 3,410.00 | 3,455.00 | 3,455.00 | -2.68% | 33,516 |
| Nov 2, 2026 | 3,430.00 | 3,550.00 | 3,405.00 | 3,550.00 | 3,550.00 | 3.35% | 52,406 |
| Oct 30, 2026 | 3,550.00 | 3,550.00 | 3,370.00 | 3,435.00 | 3,435.00 | -1.58% | 58,630 |
| Oct 29, 2026 | 3,585.00 | 3,650.00 | 3,470.00 | 3,490.00 | 3,490.00 | -2.92% | 46,370 |
| Oct 28, 2026 | 3,560.00 | 3,610.00 | 3,500.00 | 3,595.00 | 3,595.00 | 1.70% | 65,353 |
| Oct 27, 2026 | 3,605.00 | 3,670.00 | 3,510.00 | 3,535.00 | 3,535.00 | 0.43% | 61,836 |
| Oct 26, 2026 | 3,520.00 | 3,545.00 | 3,400.00 | 3,520.00 | 3,520.00 | -0.85% | 69,836 |
| Oct 23, 2026 | 3,705.00 | 3,705.00 | 3,550.00 | 3,550.00 | 3,550.00 | -2.07% | 93,021 |
| Oct 22, 2026 | 3,765.00 | 3,850.00 | 3,625.00 | 3,625.00 | 3,625.00 | -3.72% | 126,709 |
| Oct 21, 2026 | 3,775.00 | 3,900.00 | 3,710.00 | 3,765.00 | 3,765.00 | -1.18% | 29,718 |
| Oct 20, 2026 | 3,840.00 | 3,940.00 | 3,760.00 | 3,810.00 | 3,810.00 | -1.55% | 37,147 |
| Oct 19, 2026 | 3,810.00 | 3,885.00 | 3,740.00 | 3,870.00 | 3,870.00 | 0.52% | 51,273 |
| Oct 16, 2026 | 3,650.00 | 3,900.00 | 3,650.00 | 3,850.00 | 3,850.00 | 4.62% | 50,976 |
| Oct 15, 2026 | 3,900.00 | 3,950.00 | 3,680.00 | 3,680.00 | 3,680.00 | -5.88% | 75,630 |
| Oct 14, 2026 | 3,900.00 | 4,000.00 | 3,840.00 | 3,910.00 | 3,910.00 | 1.69% | 36,526 |
| Oct 13, 2026 | 3,845.00 | 3,945.00 | 3,705.00 | 3,845.00 | 3,845.00 | -2.66% | 90,174 |
| Oct 12, 2026 | 4,010.00 | 4,145.00 | 3,900.00 | 3,950.00 | 3,950.00 | -0.75% | 81,703 |
| Oct 8, 2026 | 4,040.00 | 4,050.00 | 3,960.00 | 3,980.00 | 3,980.00 | -1.49% | 48,416 |
| Oct 7, 2026 | 3,955.00 | 4,105.00 | 3,940.00 | 4,040.00 | 4,040.00 | 2.15% | 65,000 |
| Oct 6, 2026 | 4,000.00 | 4,025.00 | 3,910.00 | 3,955.00 | 3,955.00 | 2.86% | 123,270 |
| Oct 2, 2026 | 3,880.00 | 3,970.00 | 3,770.00 | 3,845.00 | 3,845.00 | -0.90% | 51,885 |
| Oct 1, 2026 | 3,755.00 | 3,960.00 | 3,755.00 | 3,880.00 | 3,880.00 | 1.31% | 53,536 |
| Sep 30, 2026 | 3,850.00 | 4,010.00 | 3,800.00 | 3,830.00 | 3,830.00 | -0.52% | 107,896 |
| Sep 29, 2026 | 3,740.00 | 3,860.00 | 3,695.00 | 3,850.00 | 3,850.00 | 1.05% | 121,794 |
| Sep 28, 2026 | 3,520.00 | 4,175.00 | 3,520.00 | 3,810.00 | 3,810.00 | 8.09% | 740,325 |
| Sep 23, 2026 | 3,530.00 | 3,585.00 | 3,505.00 | 3,525.00 | 3,525.00 | -0.14% | 36,167 |
| Sep 22, 2026 | 3,600.00 | 3,600.00 | 3,505.00 | 3,530.00 | 3,530.00 | 0.14% | 31,877 |
| Sep 21, 2026 | 3,595.00 | 3,600.00 | 3,490.00 | 3,525.00 | 3,525.00 | -1.95% | 40,862 |
| Sep 18, 2026 | 3,590.00 | 3,625.00 | 3,515.00 | 3,595.00 | 3,595.00 | - | 36,847 |
| Sep 17, 2026 | 3,590.00 | 3,655.00 | 3,500.00 | 3,595.00 | 3,595.00 | 0.98% | 23,664 |
| Sep 16, 2026 | 3,700.00 | 3,700.00 | 3,520.00 | 3,560.00 | 3,560.00 | -0.97% | 39,745 |
| Sep 15, 2026 | 3,500.00 | 3,680.00 | 3,500.00 | 3,595.00 | 3,595.00 | 2.71% | 47,393 |
| Sep 14, 2026 | 3,500.00 | 3,535.00 | 3,460.00 | 3,500.00 | 3,500.00 | -0.85% | 24,250 |
| Sep 11, 2026 | 3,530.00 | 3,570.00 | 3,490.00 | 3,530.00 | 3,530.00 | - | 24,732 |
| Sep 10, 2026 | 3,445.00 | 3,530.00 | 3,425.00 | 3,530.00 | 3,530.00 | 2.47% | 49,664 |
| Sep 9, 2026 | 3,450.00 | 3,450.00 | 3,405.00 | 3,445.00 | 3,445.00 | 1.17% | 20,604 |
| Sep 8, 2026 | 3,410.00 | 3,450.00 | 3,390.00 | 3,405.00 | 3,405.00 | -0.15% | 33,510 |
| Sep 7, 2026 | 3,370.00 | 3,450.00 | 3,370.00 | 3,410.00 | 3,410.00 | 0.44% | 29,798 |
| Sep 4, 2026 | 3,390.00 | 3,410.00 | 3,340.00 | 3,395.00 | 3,395.00 | 0.15% | 55,927 |
| Sep 3, 2026 | 3,510.00 | 3,590.00 | 3,370.00 | 3,390.00 | 3,390.00 | -5.04% | 86,821 |
| Sep 2, 2026 | 3,345.00 | 3,675.00 | 3,290.00 | 3,570.00 | 3,570.00 | 6.25% | 223,226 |
| Sep 1, 2026 | 3,320.00 | 3,500.00 | 3,320.00 | 3,360.00 | 3,360.00 | - | 17,455 |
| Aug 31, 2026 | 3,430.00 | 3,450.00 | 3,310.00 | 3,360.00 | 3,360.00 | -2.04% | 27,127 |
| Aug 28, 2026 | 3,435.00 | 3,450.00 | 3,335.00 | 3,430.00 | 3,430.00 | 0.88% | 39,845 |
| Aug 27, 2026 | 3,400.00 | 3,650.00 | 3,365.00 | 3,400.00 | 3,400.00 | -0.87% | 27,181 |
| Aug 26, 2026 | 3,350.00 | 3,460.00 | 3,350.00 | 3,430.00 | 3,430.00 | 1.03% | 24,514 |
| Aug 25, 2026 | 3,400.00 | 3,400.00 | 3,280.00 | 3,395.00 | 3,395.00 | 0.59% | 36,527 |
| Aug 24, 2026 | 3,240.00 | 3,385.00 | 3,200.00 | 3,375.00 | 3,375.00 | 4.17% | 51,608 |