ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea
· Delayed Price · Currency is KRW 5,870.00
-160.00 (-2.65%)
At close: Dec 5, 2025
ISU Abxis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,980.00 | 6,310.00 | 5,910.00 | 6,030.00 | 6,030.00 | 1.69% | 513,611 |
| Dec 3, 2025 | 6,080.00 | 6,240.00 | 5,850.00 | 5,930.00 | 5,930.00 | -2.47% | 320,687 |
| Dec 2, 2025 | 6,000.00 | 6,080.00 | 5,830.00 | 6,080.00 | 6,080.00 | 1.33% | 201,966 |
| Dec 1, 2025 | 6,050.00 | 6,130.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.33% | 382,658 |
| Nov 28, 2025 | 5,630.00 | 6,000.00 | 5,630.00 | 5,980.00 | 5,980.00 | 6.22% | 545,923 |
| Nov 27, 2025 | 5,800.00 | 5,800.00 | 5,540.00 | 5,630.00 | 5,630.00 | -1.57% | 241,332 |
| Nov 26, 2025 | 5,830.00 | 5,910.00 | 5,600.00 | 5,720.00 | 5,720.00 | -1.72% | 369,437 |
| Nov 25, 2025 | 5,600.00 | 5,940.00 | 5,540.00 | 5,820.00 | 5,820.00 | 3.93% | 622,499 |
| Nov 24, 2025 | 5,660.00 | 5,750.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.06% | 151,151 |
| Nov 21, 2025 | 5,720.00 | 5,900.00 | 5,600.00 | 5,660.00 | 5,660.00 | -2.41% | 263,894 |
| Nov 20, 2025 | 5,500.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 3.57% | 443,108 |
| Nov 19, 2025 | 5,250.00 | 5,950.00 | 5,220.00 | 5,600.00 | 5,600.00 | 6.46% | 1,958,321 |
| Nov 18, 2025 | 5,150.00 | 5,600.00 | 5,030.00 | 5,260.00 | 5,260.00 | 1.35% | 417,989 |
| Nov 17, 2025 | 5,300.00 | 5,320.00 | 5,100.00 | 5,190.00 | 5,190.00 | -1.89% | 271,731 |
| Nov 14, 2025 | 5,340.00 | 5,640.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.58% | 375,019 |
| Nov 13, 2025 | 5,330.00 | 5,570.00 | 5,230.00 | 5,430.00 | 5,430.00 | 2.45% | 611,154 |
| Nov 12, 2025 | 5,400.00 | 5,500.00 | 5,110.00 | 5,300.00 | 5,300.00 | -1.49% | 728,795 |
| Nov 11, 2025 | 5,670.00 | 5,720.00 | 5,320.00 | 5,380.00 | 5,380.00 | -4.78% | 699,257 |
| Nov 10, 2025 | 4,765.00 | 6,100.00 | 4,755.00 | 5,650.00 | 5,650.00 | 18.20% | 4,128,600 |
| Nov 7, 2025 | 4,930.00 | 4,930.00 | 4,720.00 | 4,780.00 | 4,780.00 | -3.04% | 261,892 |
| Nov 6, 2025 | 5,100.00 | 5,230.00 | 4,875.00 | 4,930.00 | 4,930.00 | -3.33% | 434,365 |
| Nov 5, 2025 | 5,210.00 | 5,210.00 | 4,740.00 | 5,100.00 | 5,100.00 | -1.16% | 207,236 |
| Nov 4, 2025 | 4,830.00 | 5,300.00 | 4,830.00 | 5,160.00 | 5,160.00 | 7.05% | 835,971 |
| Nov 3, 2025 | 4,950.00 | 4,950.00 | 4,810.00 | 4,820.00 | 4,820.00 | -1.53% | 220,889 |
| Oct 31, 2025 | 4,995.00 | 5,020.00 | 4,865.00 | 4,895.00 | 4,895.00 | -2.00% | 162,904 |
| Oct 30, 2025 | 5,030.00 | 5,040.00 | 4,860.00 | 4,995.00 | 4,995.00 | -0.10% | 188,828 |
| Oct 29, 2025 | 5,100.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | -1.96% | 135,921 |
| Oct 28, 2025 | 5,190.00 | 5,220.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.97% | 143,498 |
| Oct 27, 2025 | 5,030.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,150.00 | 2.39% | 176,053 |
| Oct 24, 2025 | 5,150.00 | 5,175.00 | 5,030.00 | 5,030.00 | 5,030.00 | -0.59% | 148,602 |
| Oct 23, 2025 | 5,300.00 | 5,330.00 | 5,060.00 | 5,060.00 | 5,060.00 | -2.50% | 173,822 |
| Oct 22, 2025 | 5,020.00 | 5,290.00 | 4,985.00 | 5,190.00 | 5,190.00 | 4.11% | 365,310 |
| Oct 21, 2025 | 5,020.00 | 5,130.00 | 4,940.00 | 4,985.00 | 4,985.00 | -0.70% | 247,993 |
| Oct 20, 2025 | 5,030.00 | 5,080.00 | 4,970.00 | 5,020.00 | 5,020.00 | -0.20% | 263,442 |
| Oct 17, 2025 | 5,140.00 | 5,140.00 | 5,030.00 | 5,030.00 | 5,030.00 | -2.14% | 109,053 |
| Oct 16, 2025 | 5,190.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.39% | 90,757 |
| Oct 15, 2025 | 5,120.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 2.38% | 48,925 |
| Oct 14, 2025 | 5,140.00 | 5,340.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.18% | 157,529 |
| Oct 13, 2025 | 5,130.00 | 5,150.00 | 4,975.00 | 5,100.00 | 5,100.00 | -1.54% | 81,017 |
| Oct 10, 2025 | 5,300.00 | 5,310.00 | 5,160.00 | 5,180.00 | 5,180.00 | -2.26% | 105,839 |
| Oct 2, 2025 | 5,180.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 2.71% | 64,398 |
| Oct 1, 2025 | 5,180.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.19% | 99,336 |
| Sep 30, 2025 | 5,110.00 | 5,250.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.39% | 73,440 |
| Sep 29, 2025 | 5,170.00 | 5,280.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.53% | 93,477 |
| Sep 26, 2025 | 5,400.00 | 5,440.00 | 5,200.00 | 5,230.00 | 5,230.00 | -3.86% | 117,758 |
| Sep 25, 2025 | 5,530.00 | 5,580.00 | 5,430.00 | 5,440.00 | 5,440.00 | -1.63% | 81,379 |
| Sep 24, 2025 | 5,700.00 | 5,750.00 | 5,510.00 | 5,530.00 | 5,530.00 | -2.12% | 189,502 |
| Sep 23, 2025 | 5,510.00 | 5,680.00 | 5,450.00 | 5,650.00 | 5,650.00 | 2.54% | 274,317 |
| Sep 22, 2025 | 5,510.00 | 5,590.00 | 5,420.00 | 5,510.00 | 5,510.00 | - | 110,218 |
| Sep 19, 2025 | 5,570.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | -1.08% | 85,688 |
| Sep 18, 2025 | 5,580.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 0.91% | 92,445 |
| Sep 17, 2025 | 5,480.00 | 5,570.00 | 5,390.00 | 5,520.00 | 5,520.00 | 2.03% | 125,483 |
| Sep 16, 2025 | 5,580.00 | 5,580.00 | 5,360.00 | 5,410.00 | 5,410.00 | -2.35% | 236,955 |
| Sep 15, 2025 | 5,500.00 | 5,580.00 | 5,480.00 | 5,540.00 | 5,540.00 | 1.28% | 239,110 |
| Sep 12, 2025 | 5,460.00 | 5,550.00 | 5,360.00 | 5,470.00 | 5,470.00 | 0.18% | 170,550 |
| Sep 11, 2025 | 5,500.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.18% | 83,761 |
| Sep 10, 2025 | 5,470.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,470.00 | 0.18% | 63,202 |
| Sep 9, 2025 | 5,570.00 | 5,570.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.91% | 62,990 |
| Sep 8, 2025 | 5,430.00 | 5,590.00 | 5,400.00 | 5,510.00 | 5,510.00 | 1.85% | 182,484 |
| Sep 5, 2025 | 5,360.00 | 5,670.00 | 5,330.00 | 5,410.00 | 5,410.00 | 1.69% | 457,736 |
| Sep 4, 2025 | 5,150.00 | 5,320.00 | 5,150.00 | 5,320.00 | 5,320.00 | 3.30% | 74,871 |
| Sep 3, 2025 | 5,100.00 | 5,190.00 | 5,030.00 | 5,150.00 | 5,150.00 | 0.98% | 115,746 |
| Sep 2, 2025 | 5,120.00 | 5,120.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.99% | 21,393 |
| Sep 1, 2025 | 5,160.00 | 5,160.00 | 5,020.00 | 5,050.00 | 5,050.00 | -2.32% | 52,507 |
| Aug 29, 2025 | 5,220.00 | 5,290.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.77% | 33,103 |
| Aug 28, 2025 | 5,340.00 | 5,340.00 | 5,210.00 | 5,210.00 | 5,210.00 | -2.43% | 36,289 |
| Aug 27, 2025 | 5,330.00 | 5,350.00 | 5,250.00 | 5,340.00 | 5,340.00 | 0.19% | 22,400 |
| Aug 26, 2025 | 5,200.00 | 5,350.00 | 5,190.00 | 5,330.00 | 5,330.00 | 1.72% | 62,392 |
| Aug 25, 2025 | 5,190.00 | 5,300.00 | 5,190.00 | 5,240.00 | 5,240.00 | 1.75% | 56,354 |
| Aug 22, 2025 | 5,220.00 | 5,280.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.28% | 54,461 |
| Aug 21, 2025 | 5,150.00 | 5,270.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.93% | 36,383 |
| Aug 20, 2025 | 5,180.00 | 5,200.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.39% | 69,018 |
| Aug 19, 2025 | 5,320.00 | 5,320.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.26% | 65,605 |
| Aug 18, 2025 | 5,330.00 | 5,340.00 | 5,200.00 | 5,310.00 | 5,310.00 | -0.56% | 126,551 |
| Aug 14, 2025 | 5,290.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.38% | 184,222 |
| Aug 13, 2025 | 5,320.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.38% | 78,277 |
| Aug 12, 2025 | 5,310.00 | 5,390.00 | 5,290.00 | 5,300.00 | 5,300.00 | - | 63,862 |
| Aug 11, 2025 | 5,320.00 | 5,330.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.56% | 83,914 |
| Aug 8, 2025 | 5,250.00 | 5,650.00 | 5,230.00 | 5,330.00 | 5,330.00 | 1.52% | 693,677 |
| Aug 7, 2025 | 5,300.00 | 5,350.00 | 5,220.00 | 5,250.00 | 5,250.00 | -0.94% | 66,469 |
| Aug 6, 2025 | 5,210.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.57% | 42,468 |
| Aug 5, 2025 | 5,140.00 | 5,280.00 | 5,140.00 | 5,270.00 | 5,270.00 | 2.73% | 76,661 |
| Aug 4, 2025 | 5,130.00 | 5,180.00 | 5,030.00 | 5,130.00 | 5,130.00 | 1.58% | 40,915 |
| Aug 1, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,050.00 | 5,050.00 | -2.70% | 74,010 |
| Jul 31, 2025 | 5,210.00 | 5,230.00 | 5,150.00 | 5,190.00 | 5,190.00 | - | 67,426 |
| Jul 30, 2025 | 5,200.00 | 5,240.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.19% | 61,934 |
| Jul 29, 2025 | 5,300.00 | 5,330.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.95% | 121,077 |
| Jul 28, 2025 | 5,450.00 | 5,450.00 | 5,220.00 | 5,250.00 | 5,250.00 | -2.60% | 138,990 |
| Jul 25, 2025 | 5,450.00 | 5,580.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.10% | 80,098 |
| Jul 24, 2025 | 5,570.00 | 5,630.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.15% | 70,219 |
| Jul 23, 2025 | 5,690.00 | 5,690.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.42% | 74,639 |
| Jul 22, 2025 | 5,730.00 | 5,790.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.40% | 102,658 |
| Jul 21, 2025 | 5,750.00 | 5,780.00 | 5,570.00 | 5,730.00 | 5,730.00 | -0.35% | 88,654 |
| Jul 18, 2025 | 5,900.00 | 5,900.00 | 5,690.00 | 5,750.00 | 5,750.00 | -2.38% | 73,346 |
| Jul 17, 2025 | 5,600.00 | 5,900.00 | 5,530.00 | 5,890.00 | 5,890.00 | 5.37% | 258,151 |
| Jul 16, 2025 | 5,650.00 | 5,650.00 | 5,520.00 | 5,590.00 | 5,590.00 | -0.71% | 57,323 |
| Jul 15, 2025 | 5,570.00 | 5,760.00 | 5,470.00 | 5,630.00 | 5,630.00 | 1.08% | 180,021 |
| Jul 14, 2025 | 5,630.00 | 5,720.00 | 5,540.00 | 5,570.00 | 5,570.00 | -1.24% | 100,434 |
| Jul 11, 2025 | 5,990.00 | 6,040.00 | 5,630.00 | 5,640.00 | 5,640.00 | -6.47% | 278,330 |
| Jul 10, 2025 | 5,950.00 | 6,030.00 | 5,860.00 | 6,030.00 | 6,030.00 | 1.69% | 112,088 |