Skip to main content
ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,060.00
+30.00 (0.60%)
At close: Mar 6, 2026

ISU Abxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,010.005,180.004,905.005,060.005,060.000.60%170,330
Mar 5, 20264,895.005,100.004,820.005,030.005,030.007.94%270,307
Mar 4, 20264,950.005,030.004,595.004,660.004,660.00-8.63%597,322
Mar 3, 20265,300.005,360.005,100.005,100.005,100.00-5.38%333,075
Feb 27, 20265,390.005,400.005,290.005,390.005,390.00-217,026
Feb 26, 20265,600.005,600.005,300.005,390.005,390.00-3.23%525,168
Feb 25, 20265,760.005,800.005,570.005,570.005,570.00-2.96%231,333
Feb 24, 20265,790.005,900.005,720.005,740.005,740.00-0.86%294,674
Feb 23, 20265,590.005,920.005,550.005,790.005,790.003.58%377,437
Feb 20, 20265,550.005,690.005,450.005,590.005,590.000.72%245,075
Feb 19, 20265,410.005,580.005,360.005,550.005,550.002.40%172,154
Feb 13, 20265,460.005,465.005,370.005,420.005,420.00-2.17%110,126
Feb 12, 20265,500.005,670.005,430.005,540.005,540.000.91%179,318
Feb 11, 20265,660.005,710.005,470.005,490.005,490.00-2.83%215,456
Feb 10, 20265,430.005,790.005,430.005,650.005,650.002.91%178,244
Feb 9, 20265,340.005,540.005,340.005,490.005,490.003.39%174,924
Feb 6, 20265,330.005,490.005,240.005,310.005,310.00-4.67%267,904
Feb 5, 20265,730.005,800.005,500.005,570.005,570.00-2.45%193,774
Feb 4, 20265,670.005,795.005,650.005,710.005,710.00-0.17%136,186
Feb 3, 20265,780.005,860.005,600.005,720.005,720.00-241,560
Feb 2, 20265,890.005,940.005,650.005,720.005,720.00-3.21%203,904
Jan 30, 20265,970.006,000.005,820.005,910.005,910.00-1.01%296,612
Jan 29, 20266,040.006,120.005,800.005,970.005,970.00-1.16%242,835
Jan 28, 20266,120.006,170.006,000.006,040.006,040.00-1.47%383,547
Jan 27, 20266,050.006,150.005,970.006,130.006,130.000.99%251,197
Jan 26, 20266,100.006,240.005,950.006,070.006,070.000.33%272,431
Jan 23, 20265,890.006,070.005,750.006,050.006,050.002.89%392,299
Jan 22, 20265,670.006,120.005,580.005,880.005,880.003.70%467,942
Jan 21, 20265,630.005,800.005,440.005,670.005,670.00-0.87%344,575
Jan 20, 20265,560.006,280.005,560.005,720.005,720.002.88%1,321,225
Jan 19, 20265,440.005,720.005,360.005,560.005,560.002.21%207,417
Jan 16, 20265,480.005,540.005,310.005,440.005,440.00-0.73%157,152
Jan 15, 20265,410.005,520.005,300.005,480.005,480.001.11%155,785
Jan 14, 20265,540.005,540.005,350.005,420.005,420.00-2.17%212,887
Jan 13, 20265,710.005,850.005,450.005,540.005,540.00-2.98%298,367
Jan 12, 20265,210.005,870.005,190.005,710.005,710.008.35%777,889
Jan 9, 20265,170.005,300.005,090.005,270.005,270.001.54%194,606
Jan 8, 20265,210.005,330.005,120.005,190.005,190.00-0.19%195,301
Jan 7, 20265,330.005,390.005,180.005,200.005,200.00-1.89%606,150
Jan 6, 20265,300.005,370.005,240.005,300.005,300.00-0.19%126,131
Jan 5, 20265,310.005,360.005,240.005,310.005,310.00-148,343
Jan 2, 20265,190.005,380.005,170.005,310.005,310.003.11%162,674
Dec 30, 20255,190.005,210.005,120.005,150.005,150.00-1.34%123,859
Dec 29, 20255,420.005,420.005,100.005,220.005,220.00-3.69%352,989
Dec 26, 20255,290.005,450.005,200.005,420.005,420.002.65%256,339
Dec 24, 20255,360.005,380.005,270.005,280.005,280.00-1.12%94,200
Dec 23, 20255,460.005,500.005,320.005,340.005,340.00-1.66%128,990
Dec 22, 20255,540.005,540.005,370.005,430.005,430.00-1.09%150,927
Dec 19, 20255,660.005,720.005,220.005,490.005,490.00-3.35%203,741
Dec 18, 20255,560.005,710.005,520.005,680.005,680.000.53%110,249
Dec 17, 20255,660.005,760.005,580.005,650.005,650.000.18%79,119
Dec 16, 20255,780.005,800.005,590.005,640.005,640.00-2.42%174,779
Dec 15, 20255,780.005,840.005,700.005,780.005,780.00-0.34%105,527
Dec 12, 20256,030.006,030.005,760.005,800.005,800.00-4.13%332,949
Dec 11, 20256,200.006,290.006,050.006,050.006,050.00-3.04%240,012
Dec 10, 20256,350.006,350.006,180.006,240.006,240.00-203,670
Dec 9, 20255,880.006,350.005,800.006,240.006,240.006.12%507,696
Dec 8, 20255,910.006,060.005,850.005,880.005,880.000.17%166,576
Dec 5, 20256,020.006,110.005,760.005,870.005,870.00-2.65%277,451
Dec 4, 20255,980.006,310.005,910.006,030.006,030.001.69%513,611
Dec 3, 20256,080.006,240.005,850.005,930.005,930.00-2.47%320,687
Dec 2, 20256,000.006,080.005,830.006,080.006,080.001.33%201,966
Dec 1, 20256,050.006,130.005,900.006,000.006,000.000.33%382,658
Nov 28, 20255,630.006,000.005,630.005,980.005,980.006.22%545,923
Nov 27, 20255,800.005,800.005,540.005,630.005,630.00-1.57%241,332
Nov 26, 20255,830.005,910.005,600.005,720.005,720.00-1.72%369,437
Nov 25, 20255,600.005,940.005,540.005,820.005,820.003.93%622,499
Nov 24, 20255,660.005,750.005,550.005,600.005,600.00-1.06%151,151
Nov 21, 20255,720.005,900.005,600.005,660.005,660.00-2.41%263,894
Nov 20, 20255,500.005,900.005,500.005,800.005,800.003.57%443,108
Nov 19, 20255,250.005,950.005,220.005,600.005,600.006.46%1,958,321
Nov 18, 20255,150.005,600.005,030.005,260.005,260.001.35%417,989
Nov 17, 20255,300.005,320.005,100.005,190.005,190.00-1.89%271,731
Nov 14, 20255,340.005,640.005,290.005,290.005,290.00-2.58%375,019
Nov 13, 20255,330.005,570.005,230.005,430.005,430.002.45%611,154
Nov 12, 20255,400.005,500.005,110.005,300.005,300.00-1.49%728,795
Nov 11, 20255,670.005,720.005,320.005,380.005,380.00-4.78%699,257
Nov 10, 20254,765.006,100.004,755.005,650.005,650.0018.20%4,128,600
Nov 7, 20254,930.004,930.004,720.004,780.004,780.00-3.04%261,892
Nov 6, 20255,100.005,230.004,875.004,930.004,930.00-3.33%434,365
Nov 5, 20255,210.005,210.004,740.005,100.005,100.00-1.16%207,236
Nov 4, 20254,830.005,300.004,830.005,160.005,160.007.05%835,971
Nov 3, 20254,950.004,950.004,810.004,820.004,820.00-1.53%220,889
Oct 31, 20254,995.005,020.004,865.004,895.004,895.00-2.00%162,904
Oct 30, 20255,030.005,040.004,860.004,995.004,995.00-0.10%188,828
Oct 29, 20255,100.005,100.004,980.005,000.005,000.00-1.96%135,921
Oct 28, 20255,190.005,220.005,060.005,100.005,100.00-0.97%143,498
Oct 27, 20255,030.005,170.005,030.005,150.005,150.002.39%176,053
Oct 24, 20255,150.005,175.005,030.005,030.005,030.00-0.59%148,602
Oct 23, 20255,300.005,330.005,060.005,060.005,060.00-2.50%173,822
Oct 22, 20255,020.005,290.004,985.005,190.005,190.004.11%365,310
Oct 21, 20255,020.005,130.004,940.004,985.004,985.00-0.70%247,993
Oct 20, 20255,030.005,080.004,970.005,020.005,020.00-0.20%263,442
Oct 17, 20255,140.005,140.005,030.005,030.005,030.00-2.14%109,053
Oct 16, 20255,190.005,200.005,090.005,140.005,140.00-0.39%90,757
Oct 15, 20255,120.005,170.005,050.005,160.005,160.002.38%48,925
Oct 14, 20255,140.005,340.005,010.005,040.005,040.00-1.18%157,529
Oct 13, 20255,130.005,150.004,975.005,100.005,100.00-1.54%81,017
Oct 10, 20255,300.005,310.005,160.005,180.005,180.00-2.26%105,839
Oct 2, 20255,180.005,300.005,160.005,300.005,300.002.71%64,398