ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea · Delayed Price · Currency is KRW 4,975.00
+145.00 (3.00%)
At close: Apr 23, 2026
ISU Abxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,975.00 | 5,030.00 | 4,920.00 | 4,950.00 | 4,950.00 | -0.50% | 97,876 |
| Apr 23, 2026 | 4,900.00 | 5,030.00 | 4,835.00 | 4,975.00 | 4,975.00 | 3.00% | 186,600 |
| Apr 22, 2026 | 4,870.00 | 4,870.00 | 4,765.00 | 4,830.00 | 4,830.00 | -0.31% | 110,365 |
| Apr 21, 2026 | 5,000.00 | 5,000.00 | 4,820.00 | 4,845.00 | 4,845.00 | -1.12% | 131,220 |
| Apr 20, 2026 | 4,985.00 | 5,050.00 | 4,900.00 | 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 | 4,985.00 | 0.71% | 106,336 |
| Apr 16, 2026 | 4,955.00 | 4,980.00 | 4,900.00 | 4,950.00 | 4,950.00 | - | 118,886 |
| Apr 15, 2026 | 4,865.00 | 4,980.00 | 4,825.00 | 4,950.00 | 4,950.00 | 2.48% | 113,537 |
| Apr 14, 2026 | 4,800.00 | 4,860.00 | 4,745.00 | 4,830.00 | 4,830.00 | 0.84% | 108,880 |
| Apr 13, 2026 | 4,630.00 | 4,980.00 | 4,530.00 | 4,790.00 | 4,790.00 | 3.46% | 231,632 |
| Apr 10, 2026 | 4,475.00 | 4,645.00 | 4,475.00 | 4,630.00 | 4,630.00 | 3.70% | 119,941 |
| Apr 9, 2026 | 4,560.00 | 4,560.00 | 4,435.00 | 4,465.00 | 4,465.00 | -1.76% | 79,177 |
| Apr 8, 2026 | 4,540.00 | 4,580.00 | 4,500.00 | 4,545.00 | 4,545.00 | 1.91% | 116,678 |
| Apr 7, 2026 | 4,420.00 | 4,565.00 | 4,420.00 | 4,460.00 | 4,460.00 | 1.13% | 84,501 |
| Apr 6, 2026 | 4,465.00 | 4,510.00 | 4,410.00 | 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 | 4,465.00 | 0.56% | 67,748 |
| Apr 2, 2026 | 4,670.00 | 4,740.00 | 4,425.00 | 4,440.00 | 4,440.00 | -4.31% | 120,743 |
| Apr 1, 2026 | 4,550.00 | 4,685.00 | 4,550.00 | 4,640.00 | 4,640.00 | 3.92% | 75,221 |
| Mar 31, 2026 | 4,670.00 | 4,675.00 | 4,460.00 | 4,465.00 | 4,465.00 | -4.29% | 281,641 |
| Mar 30, 2026 | 4,775.00 | 4,775.00 | 4,645.00 | 4,665.00 | 4,665.00 | -3.01% | 78,102 |
| Mar 27, 2026 | 4,740.00 | 4,850.00 | 4,655.00 | 4,810.00 | 4,810.00 | 0.73% | 82,343 |
| Mar 26, 2026 | 4,860.00 | 4,935.00 | 4,755.00 | 4,775.00 | 4,775.00 | -1.75% | 107,976 |
| Mar 25, 2026 | 4,720.00 | 4,875.00 | 4,720.00 | 4,860.00 | 4,860.00 | 2.32% | 64,062 |
| Mar 24, 2026 | 4,815.00 | 4,830.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.74% | 83,612 |
| Mar 23, 2026 | 4,875.00 | 4,875.00 | 4,660.00 | 4,715.00 | 4,715.00 | -3.28% | 170,355 |
| Mar 20, 2026 | 4,875.00 | 4,950.00 | 4,850.00 | 4,875.00 | 4,875.00 | 0.31% | 153,015 |
| Mar 19, 2026 | 4,920.00 | 4,920.00 | 4,840.00 | 4,860.00 | 4,860.00 | -2.41% | 135,135 |
| Mar 18, 2026 | 4,980.00 | 5,090.00 | 4,920.00 | 4,980.00 | 4,980.00 | - | 132,779 |
| Mar 17, 2026 | 4,930.00 | 5,070.00 | 4,930.00 | 4,980.00 | 4,980.00 | 1.22% | 67,045 |
| Mar 16, 2026 | 5,030.00 | 5,030.00 | 4,860.00 | 4,920.00 | 4,920.00 | -2.19% | 107,339 |
| Mar 13, 2026 | 4,900.00 | 5,090.00 | 4,890.00 | 5,030.00 | 5,030.00 | 0.40% | 85,923 |
| Mar 12, 2026 | 5,000.00 | 5,060.00 | 4,950.00 | 5,010.00 | 5,010.00 | -0.20% | 59,624 |
| Mar 11, 2026 | 4,960.00 | 5,150.00 | 4,960.00 | 5,020.00 | 5,020.00 | 1.41% | 159,569 |
| Mar 10, 2026 | 4,890.00 | 5,050.00 | 4,890.00 | 4,950.00 | 4,950.00 | 2.70% | 108,816 |
| Mar 9, 2026 | 5,010.00 | 5,010.00 | 4,770.00 | 4,820.00 | 4,820.00 | -4.74% | 138,334 |
| Mar 6, 2026 | 5,010.00 | 5,180.00 | 4,905.00 | 5,060.00 | 5,060.00 | 0.60% | 170,330 |
| Mar 5, 2026 | 4,895.00 | 5,100.00 | 4,820.00 | 5,030.00 | 5,030.00 | 7.94% | 270,307 |
| Mar 4, 2026 | 4,950.00 | 5,030.00 | 4,595.00 | 4,660.00 | 4,660.00 | -8.63% | 597,322 |
| Mar 3, 2026 | 5,300.00 | 5,360.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.38% | 333,075 |
| Feb 27, 2026 | 5,390.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | - | 217,026 |
| Feb 26, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,390.00 | 5,390.00 | -3.23% | 525,168 |
| Feb 25, 2026 | 5,760.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.96% | 231,333 |
| Feb 24, 2026 | 5,790.00 | 5,900.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.86% | 294,674 |
| Feb 23, 2026 | 5,590.00 | 5,920.00 | 5,550.00 | 5,790.00 | 5,790.00 | 3.58% | 377,437 |
| Feb 20, 2026 | 5,550.00 | 5,690.00 | 5,450.00 | 5,590.00 | 5,590.00 | 0.72% | 245,075 |
| Feb 19, 2026 | 5,410.00 | 5,580.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.40% | 172,154 |
| Feb 13, 2026 | 5,460.00 | 5,465.00 | 5,370.00 | 5,420.00 | 5,420.00 | -2.17% | 110,126 |
| Feb 12, 2026 | 5,500.00 | 5,670.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.91% | 179,318 |
| Feb 11, 2026 | 5,660.00 | 5,710.00 | 5,470.00 | 5,490.00 | 5,490.00 | -2.83% | 215,456 |
| Feb 10, 2026 | 5,430.00 | 5,790.00 | 5,430.00 | 5,650.00 | 5,650.00 | 2.91% | 178,244 |