Skip to main content
ISU Abxis Co., Ltd. (KOSDAQ:086890)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,930.00
-40.00 (-0.80%)
At close: Apr 28, 2026

ISU Abxis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,970.004,995.004,920.004,930.004,930.00-0.80%101,187
Apr 27, 20264,950.005,030.004,910.004,970.004,970.000.40%123,750
Apr 24, 20264,975.005,030.004,920.004,950.004,950.00-0.50%97,876
Apr 23, 20264,900.005,030.004,835.004,975.004,975.003.00%186,600
Apr 22, 20264,870.004,870.004,765.004,830.004,830.00-0.31%110,365
Apr 21, 20265,000.005,000.004,820.004,845.004,845.00-1.12%131,220
Apr 20, 20264,985.005,050.004,900.004,900.004,900.00-1.71%155,329
Apr 17, 20264,955.005,090.004,950.004,985.004,985.000.71%106,336
Apr 16, 20264,955.004,980.004,900.004,950.004,950.00-118,886
Apr 15, 20264,865.004,980.004,825.004,950.004,950.002.48%113,537
Apr 14, 20264,800.004,860.004,745.004,830.004,830.000.84%108,880
Apr 13, 20264,630.004,980.004,530.004,790.004,790.003.46%231,632
Apr 10, 20264,475.004,645.004,475.004,630.004,630.003.70%119,941
Apr 9, 20264,560.004,560.004,435.004,465.004,465.00-1.76%79,177
Apr 8, 20264,540.004,580.004,500.004,545.004,545.001.91%116,678
Apr 7, 20264,420.004,565.004,420.004,460.004,460.001.13%84,501
Apr 6, 20264,465.004,510.004,410.004,410.004,410.00-1.23%69,966
Apr 3, 20264,520.004,580.004,465.004,465.004,465.000.56%67,748
Apr 2, 20264,670.004,740.004,425.004,440.004,440.00-4.31%120,743
Apr 1, 20264,550.004,685.004,550.004,640.004,640.003.92%75,221
Mar 31, 20264,670.004,675.004,460.004,465.004,465.00-4.29%281,641
Mar 30, 20264,775.004,775.004,645.004,665.004,665.00-3.01%78,102
Mar 27, 20264,740.004,850.004,655.004,810.004,810.000.73%82,343
Mar 26, 20264,860.004,935.004,755.004,775.004,775.00-1.75%107,976
Mar 25, 20264,720.004,875.004,720.004,860.004,860.002.32%64,062
Mar 24, 20264,815.004,830.004,685.004,750.004,750.000.74%83,612
Mar 23, 20264,875.004,875.004,660.004,715.004,715.00-3.28%170,355
Mar 20, 20264,875.004,950.004,850.004,875.004,875.000.31%153,015
Mar 19, 20264,920.004,920.004,840.004,860.004,860.00-2.41%135,135
Mar 18, 20264,980.005,090.004,920.004,980.004,980.00-132,779
Mar 17, 20264,930.005,070.004,930.004,980.004,980.001.22%67,045
Mar 16, 20265,030.005,030.004,860.004,920.004,920.00-2.19%107,339
Mar 13, 20264,900.005,090.004,890.005,030.005,030.000.40%85,923
Mar 12, 20265,000.005,060.004,950.005,010.005,010.00-0.20%59,624
Mar 11, 20264,960.005,150.004,960.005,020.005,020.001.41%159,569
Mar 10, 20264,890.005,050.004,890.004,950.004,950.002.70%108,816
Mar 9, 20265,010.005,010.004,770.004,820.004,820.00-4.74%138,334
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