ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea · Delayed Price · Currency is KRW 3,525.00
-5.00 (-0.14%)
At close: Sep 23, 2026
ISU Abxis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,530.00 | 3,585.00 | 3,505.00 | 3,525.00 | 3,525.00 | -0.14% | 35,553 |
| Sep 22, 2026 | 3,600.00 | 3,600.00 | 3,505.00 | 3,530.00 | 3,530.00 | 0.14% | 31,021 |
| Sep 21, 2026 | 3,595.00 | 3,600.00 | 3,490.00 | 3,525.00 | 3,525.00 | -1.95% | 39,155 |
| 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% | 22,512 |
| Sep 16, 2026 | 3,700.00 | 3,700.00 | 3,520.00 | 3,560.00 | 3,560.00 | -0.97% | 38,915 |
| 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% | 22,565 |
| Sep 11, 2026 | 3,530.00 | 3,570.00 | 3,490.00 | 3,530.00 | 3,530.00 | - | 24,731 |
| Sep 10, 2026 | 3,445.00 | 3,530.00 | 3,425.00 | 3,530.00 | 3,530.00 | 2.47% | 49,663 |
| 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% | 29,796 |
| 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% | 222,841 |
| Sep 1, 2026 | 3,320.00 | 3,500.00 | 3,320.00 | 3,360.00 | 3,360.00 | - | 17,449 |
| 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% | 39,842 |
| 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% | 24,512 |
| Aug 25, 2026 | 3,400.00 | 3,400.00 | 3,280.00 | 3,395.00 | 3,395.00 | 0.59% | 36,487 |
| Aug 24, 2026 | 3,240.00 | 3,385.00 | 3,200.00 | 3,375.00 | 3,375.00 | 4.17% | 51,547 |
| Aug 21, 2026 | 3,345.00 | 3,345.00 | 3,215.00 | 3,240.00 | 3,240.00 | -3.86% | 72,403 |
| Aug 20, 2026 | 3,375.00 | 3,470.00 | 3,350.00 | 3,370.00 | 3,370.00 | 2.28% | 46,998 |
| Aug 19, 2026 | 3,330.00 | 3,340.00 | 3,255.00 | 3,295.00 | 3,295.00 | -1.05% | 61,865 |
| Aug 18, 2026 | 3,430.00 | 3,430.00 | 3,310.00 | 3,330.00 | 3,330.00 | -2.92% | 42,614 |
| Aug 14, 2026 | 3,380.00 | 3,510.00 | 3,370.00 | 3,430.00 | 3,430.00 | 1.63% | 52,683 |
| Aug 13, 2026 | 3,520.00 | 3,530.00 | 3,370.00 | 3,375.00 | 3,375.00 | -4.12% | 53,779 |
| Aug 12, 2026 | 3,600.00 | 3,600.00 | 3,510.00 | 3,520.00 | 3,520.00 | -1.68% | 45,437 |
| Aug 11, 2026 | 3,555.00 | 3,700.00 | 3,545.00 | 3,580.00 | 3,580.00 | 0.70% | 85,784 |
| Aug 10, 2026 | 3,365.00 | 3,580.00 | 3,365.00 | 3,555.00 | 3,555.00 | 5.65% | 105,512 |
| Aug 7, 2026 | 3,335.00 | 3,385.00 | 3,305.00 | 3,365.00 | 3,365.00 | 1.05% | 43,050 |
| Aug 6, 2026 | 3,330.00 | 3,395.00 | 3,305.00 | 3,330.00 | 3,330.00 | - | 75,686 |
| Aug 5, 2026 | 3,320.00 | 3,390.00 | 3,250.00 | 3,330.00 | 3,330.00 | 0.45% | 78,616 |
| Aug 4, 2026 | 3,205.00 | 3,355.00 | 3,205.00 | 3,315.00 | 3,315.00 | 4.25% | 57,683 |
| Aug 3, 2026 | 3,120.00 | 3,300.00 | 3,120.00 | 3,180.00 | 3,180.00 | 1.92% | 61,895 |
| Jul 31, 2026 | 3,130.00 | 3,175.00 | 3,025.00 | 3,120.00 | 3,120.00 | 2.80% | 100,985 |
| Jul 30, 2026 | 2,890.00 | 3,100.00 | 2,890.00 | 3,035.00 | 3,035.00 | 2.02% | 106,894 |
| Jul 29, 2026 | 3,080.00 | 3,145.00 | 2,910.00 | 2,975.00 | 2,975.00 | -3.41% | 220,196 |
| Jul 28, 2026 | 3,290.00 | 3,310.00 | 3,025.00 | 3,080.00 | 3,080.00 | -7.09% | 162,143 |
| Jul 27, 2026 | 3,705.00 | 3,705.00 | 3,270.00 | 3,315.00 | 3,315.00 | -10.04% | 246,632 |
| Jul 24, 2026 | 3,495.00 | 3,900.00 | 3,485.00 | 3,685.00 | 3,685.00 | 3.51% | 558,754 |
| Jul 23, 2026 | 3,105.00 | 3,840.00 | 3,065.00 | 3,560.00 | 3,560.00 | 16.34% | 2,804,694 |
| Jul 22, 2026 | 3,120.00 | 3,145.00 | 3,020.00 | 3,060.00 | 3,060.00 | -1.29% | 80,861 |
| Jul 21, 2026 | 3,090.00 | 3,170.00 | 3,040.00 | 3,100.00 | 3,100.00 | 0.32% | 83,014 |
| Jul 20, 2026 | 3,175.00 | 3,175.00 | 3,065.00 | 3,090.00 | 3,090.00 | -2.68% | 61,077 |
| Jul 16, 2026 | 3,265.00 | 3,295.00 | 3,130.00 | 3,175.00 | 3,175.00 | -2.91% | 61,729 |
| Jul 15, 2026 | 3,270.00 | 3,335.00 | 3,195.00 | 3,270.00 | 3,270.00 | - | 107,415 |
| Jul 14, 2026 | 3,310.00 | 3,390.00 | 3,135.00 | 3,270.00 | 3,270.00 | -1.80% | 112,513 |