AXBIS Co., Ltd. 0011A0
KRX · South Korea · Technology Services
KRW 11,960.00+440.00 (+3.82%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,960.00 | +3.82% | KRW 11,480.00 | KRW 12,030.00 | KRW 11,200.00 | 247.41K |
| 2026-10-01 | KRW 11,520.00 | +1.95% | KRW 11,320.00 | KRW 11,560.00 | KRW 10,740.00 | 204.14K |
| 2026-09-30 | KRW 11,300.00 | -3.00% | KRW 11,700.00 | KRW 12,710.00 | KRW 11,050.00 | 700.57K |
| 2026-09-29 | KRW 11,650.00 | -2.67% | KRW 11,830.00 | KRW 11,990.00 |
| KRW 11,110.00 |
| 211.12K |
| 2026-09-28 | KRW 11,970.00 | -1.48% | KRW 12,260.00 | KRW 12,470.00 | KRW 11,900.00 | 156.76K |
| 2026-09-23 | KRW 12,150.00 | +0.58% | KRW 12,300.00 | KRW 12,410.00 | KRW 12,000.00 | 167.55K |
| 2026-09-22 | KRW 12,080.00 | -6.93% | KRW 13,040.00 | KRW 13,050.00 | KRW 12,070.00 | 373.89K |
| 2026-09-21 | KRW 12,980.00 | +4.85% | KRW 12,530.00 | KRW 13,250.00 | KRW 12,270.00 | 411.49K |
| 2026-09-18 | KRW 12,380.00 | +0.41% | KRW 12,480.00 | KRW 12,550.00 | KRW 11,930.00 | 375.06K |
| 2026-09-17 | KRW 12,330.00 | -1.91% | KRW 12,650.00 | KRW 13,200.00 | KRW 12,250.00 | 562.97K |
| 2026-09-16 | KRW 12,570.00 | +2.95% | KRW 12,040.00 | KRW 13,470.00 | KRW 11,730.00 | 1.90M |
| 2026-09-15 | KRW 12,210.00 | -3.48% | KRW 12,630.00 | KRW 13,770.00 | KRW 12,180.00 | 1.89M |
| 2026-09-14 | KRW 12,650.00 | -3.44% | KRW 13,210.00 | KRW 14,150.00 | KRW 12,630.00 | 2.37M |
| 2026-09-11 | KRW 13,100.00 | +11.97% | KRW 11,560.00 | KRW 14,840.00 | KRW 11,250.00 | 9.51M |
| 2026-09-10 | KRW 11,700.00 | +12.50% | KRW 10,400.00 | KRW 12,860.00 | KRW 9,640.00 | 5.82M |
| 2026-09-09 | KRW 10,400.00 | -6.39% | KRW 10,900.00 | KRW 10,990.00 | KRW 9,780.00 | 1.81M |
| 2026-09-08 | KRW 11,110.00 | +29.94% | KRW 8,560.00 | KRW 11,110.00 | KRW 8,560.00 | 464.88K |
| 2026-09-07 | KRW 8,550.00 | +2.76% | KRW 8,230.00 | KRW 8,660.00 | KRW 8,190.00 | 33.90K |
| 2026-09-04 | KRW 8,320.00 | +4.79% | KRW 7,940.00 | KRW 8,340.00 | KRW 7,940.00 | 25.19K |
| 2026-09-03 | KRW 7,940.00 | -0.13% | KRW 7,960.00 | KRW 8,200.00 | KRW 7,700.00 | 33.54K |
| 2026-09-02 | KRW 7,950.00 | -5.69% | KRW 8,370.00 | KRW 8,380.00 | KRW 7,920.00 | 49.32K |
| 2026-09-01 | KRW 8,430.00 | -1.75% | KRW 8,510.00 | KRW 8,540.00 | KRW 8,300.00 | 17.20K |
| 2026-08-31 | KRW 8,580.00 | +0.94% | KRW 8,500.00 | KRW 8,580.00 | KRW 8,310.00 | 27.53K |
| 2026-08-28 | KRW 8,500.00 | +0.12% | KRW 8,480.00 | KRW 8,590.00 | KRW 8,370.00 | 19.12K |
| 2026-08-27 | KRW 8,490.00 | -0.82% | KRW 8,620.00 | KRW 8,660.00 | KRW 8,410.00 | 19.90K |
| 2026-08-26 | KRW 8,560.00 | +0.71% | KRW 8,560.00 | KRW 9,240.00 | KRW 8,460.00 | 36.19K |
| 2026-08-25 | KRW 8,500.00 | 0.00% | KRW 8,410.00 | KRW 8,600.00 | KRW 8,110.00 | 22.66K |
| 2026-08-24 | KRW 8,500.00 | +0.24% | KRW 8,550.00 | KRW 8,890.00 | KRW 8,370.00 | 22.76K |
| 2026-08-21 | KRW 8,480.00 | -5.67% | KRW 8,910.00 | KRW 9,000.00 | KRW 8,480.00 | 46.84K |
| 2026-08-20 | KRW 8,990.00 | +0.67% | KRW 8,950.00 | KRW 9,280.00 | KRW 8,950.00 | 33.34K |
| 2026-08-19 | KRW 8,930.00 | -1.76% | KRW 8,900.00 | KRW 9,250.00 | KRW 8,840.00 | 40.85K |
| 2026-08-18 | KRW 9,090.00 | -10.00% | KRW 9,890.00 | KRW 10,090.00 | KRW 9,020.00 | 64.46K |
| 2026-08-14 | KRW 10,100.00 | +5.98% | KRW 9,660.00 | KRW 10,340.00 | KRW 9,600.00 | 88.70K |
| 2026-08-13 | KRW 9,530.00 | -1.85% | KRW 9,810.00 | KRW 10,030.00 | KRW 9,460.00 | 46.57K |
| 2026-08-12 | KRW 9,710.00 | +1.25% | KRW 9,590.00 | KRW 9,850.00 | KRW 9,400.00 | 31.62K |
| 2026-08-11 | KRW 9,590.00 | -1.13% | KRW 9,700.00 | KRW 9,930.00 | KRW 9,380.00 | 31.10K |
| 2026-08-10 | KRW 9,700.00 | +9.85% | KRW 8,930.00 | KRW 9,700.00 | KRW 8,910.00 | 46.00K |
| 2026-08-07 | KRW 8,830.00 | -2.43% | KRW 8,990.00 | KRW 9,160.00 | KRW 8,620.00 | 34.12K |
| 2026-08-06 | KRW 9,050.00 | +1.23% | KRW 8,930.00 | KRW 9,220.00 | KRW 8,710.00 | 42.48K |
| 2026-08-05 | KRW 8,940.00 | +4.56% | KRW 8,670.00 | KRW 8,950.00 | KRW 8,610.00 | 50.92K |
| 2026-08-04 | KRW 8,550.00 | +5.95% | KRW 8,070.00 | KRW 8,580.00 | KRW 8,070.00 | 26.48K |
| 2026-08-03 | KRW 8,070.00 | +3.86% | KRW 7,690.00 | KRW 8,530.00 | KRW 7,650.00 | 47.10K |
| 2026-07-31 | KRW 7,770.00 | +10.53% | KRW 7,450.00 | KRW 8,180.00 | KRW 7,340.00 | 61.47K |
| 2026-07-30 | KRW 7,030.00 | -2.90% | KRW 6,890.00 | KRW 7,640.00 | KRW 6,890.00 | 57.35K |
| 2026-07-29 | KRW 7,240.00 | -10.51% | KRW 8,200.00 | KRW 8,470.00 | KRW 6,990.00 | 119.33K |
| 2026-07-28 | KRW 8,090.00 | -9.00% | KRW 8,710.00 | KRW 8,720.00 | KRW 7,990.00 | 45.47K |
| 2026-07-27 | KRW 8,890.00 | -0.11% | KRW 9,170.00 | KRW 9,270.00 | KRW 8,730.00 | 31.02K |
| 2026-07-24 | KRW 8,900.00 | -8.62% | KRW 9,750.00 | KRW 9,750.00 | KRW 8,890.00 | 46.29K |
| 2026-07-23 | KRW 9,740.00 | -0.31% | KRW 9,570.00 | KRW 9,920.00 | KRW 9,400.00 | 69.44K |
| 2026-07-22 | KRW 9,770.00 | +11.78% | KRW 8,990.00 | KRW 10,730.00 | KRW 8,930.00 | 179.01K |
| 2026-07-21 | KRW 8,740.00 | +1.86% | KRW 8,500.00 | KRW 8,800.00 | KRW 8,240.00 | 39.89K |
| 2026-07-20 | KRW 8,580.00 | -7.74% | KRW 9,300.00 | KRW 9,450.00 | KRW 8,560.00 | 48.95K |
| 2026-07-16 | KRW 9,300.00 | -6.72% | KRW 9,970.00 | KRW 10,090.00 | KRW 9,150.00 | 43.02K |
| 2026-07-15 | KRW 9,970.00 | +12.27% | KRW 8,940.00 | KRW 10,130.00 | KRW 8,940.00 | 61.77K |
| 2026-07-14 | KRW 8,880.00 | -5.13% | KRW 9,290.00 | KRW 9,340.00 | KRW 8,530.00 | 53.80K |
| 2026-07-13 | KRW 9,360.00 | -7.87% | KRW 10,080.00 | KRW 10,500.00 | KRW 9,200.00 | 71.84K |
| 2026-07-10 | KRW 10,160.00 | +11.89% | KRW 9,160.00 | KRW 10,450.00 | KRW 9,160.00 | 66.11K |
| 2026-07-09 | KRW 9,080.00 | -1.30% | KRW 9,270.00 | KRW 9,800.00 | KRW 8,900.00 | 51.83K |
| 2026-07-08 | KRW 9,200.00 | -6.22% | KRW 9,810.00 | KRW 9,880.00 | KRW 9,100.00 | 90.57K |
| 2026-07-07 | KRW 9,810.00 | -8.74% | KRW 10,310.00 | KRW 10,790.00 | KRW 9,720.00 | 78.26K |
| 2026-07-06 | KRW 10,750.00 | +3.66% | KRW 10,370.00 | KRW 11,000.00 | KRW 9,610.00 | 65.41K |
| 2026-07-03 | KRW 10,370.00 | +4.96% | KRW 9,880.00 | KRW 10,370.00 | KRW 9,450.00 | 48.61K |
| 2026-07-02 | KRW 9,880.00 | -7.92% | KRW 10,660.00 | KRW 10,660.00 | KRW 9,800.00 | 78.95K |
| 2026-07-01 | KRW 10,730.00 | +0.09% | KRW 10,620.00 | KRW 11,200.00 | KRW 10,350.00 | 55.00K |
| 2026-06-30 | KRW 10,720.00 | -2.81% | KRW 11,040.00 | KRW 11,100.00 | KRW 10,550.00 | 57.19K |
| 2026-06-29 | KRW 11,030.00 | +15.38% | KRW 9,560.00 | KRW 11,050.00 | KRW 9,300.00 | 67.95K |
| 2026-06-26 | KRW 9,560.00 | -9.56% | KRW 10,540.00 | KRW 10,570.00 | KRW 9,520.00 | 103.81K |
| 2026-06-25 | KRW 10,570.00 | -4.77% | KRW 11,100.00 | KRW 11,430.00 | KRW 10,400.00 | 84.40K |
| 2026-06-24 | KRW 11,100.00 | +2.21% | KRW 10,780.00 | KRW 11,460.00 | KRW 10,700.00 | 60.66K |
| 2026-06-23 | KRW 10,860.00 | -10.47% | KRW 11,850.00 | KRW 12,130.00 | KRW 10,710.00 | 109.02K |
| 2026-06-22 | KRW 12,130.00 | -2.18% | KRW 12,260.00 | KRW 12,700.00 | KRW 11,590.00 | 90.35K |
| 2026-06-19 | KRW 12,400.00 | -6.77% | KRW 13,400.00 | KRW 13,400.00 | KRW 12,020.00 | 165.52K |
| 2026-06-18 | KRW 13,300.00 | -9.09% | KRW 14,490.00 | KRW 14,630.00 | KRW 13,090.00 | 149.01K |
| 2026-06-17 | KRW 14,630.00 | +2.52% | KRW 14,300.00 | KRW 14,950.00 | KRW 13,880.00 | 99.65K |
| 2026-06-16 | KRW 14,270.00 | +0.21% | KRW 14,340.00 | KRW 14,510.00 | KRW 13,910.00 | 94.32K |
| 2026-06-15 | KRW 14,240.00 | +2.01% | KRW 14,090.00 | KRW 14,300.00 | KRW 13,840.00 | 93.42K |
| 2026-06-12 | KRW 13,960.00 | +5.04% | KRW 13,470.00 | KRW 14,340.00 | KRW 13,460.00 | 122.62K |
| 2026-06-11 | KRW 13,290.00 | -0.45% | KRW 12,950.00 | KRW 13,380.00 | KRW 12,440.00 | 120.44K |
| 2026-06-10 | KRW 13,350.00 | -4.30% | KRW 13,800.00 | KRW 13,900.00 | KRW 12,900.00 | 104 |
| 2026-06-09 | KRW 13,950.00 | +1.82% | KRW 12,240.00 | KRW 14,200.00 | KRW 11,510.00 | 827.00K |
| 2026-06-08 | KRW 13,700.00 | -12.12% | KRW 12,710.00 | KRW 14,830.00 | KRW 12,710.00 | 113.95K |
| 2026-06-05 | KRW 15,590.00 | -5.74% | KRW 16,010.00 | KRW 16,400.00 | KRW 15,500.00 | 110.78K |
| 2026-06-04 | KRW 16,540.00 | +3.89% | KRW 15,990.00 | KRW 17,200.00 | KRW 15,700.00 | 121.11K |
| 2026-06-02 | KRW 15,920.00 | -9.65% | KRW 17,490.00 | KRW 17,490.00 | KRW 15,500.00 | 192.19K |
| 2026-06-01 | KRW 17,620.00 | -7.31% | KRW 19,010.00 | KRW 19,010.00 | KRW 17,500.00 | 152.98K |
| 2026-05-29 | KRW 19,010.00 | -6.58% | KRW 20,400.00 | KRW 20,700.00 | KRW 19,000.00 | 122.50K |
| 2026-05-28 | KRW 20,350.00 | -7.08% | KRW 22,000.00 | KRW 22,150.00 | KRW 19,990.00 | 95.97K |
| 2026-05-27 | KRW 21,900.00 | +3.55% | KRW 21,250.00 | KRW 23,400.00 | KRW 19,710.00 | 280.65K |
| 2026-05-26 | KRW 21,150.00 | -0.94% | KRW 21,700.00 | KRW 22,350.00 | KRW 21,000.00 | 91.50K |
| 2026-05-22 | KRW 21,350.00 | +2.40% | KRW 21,500.00 | KRW 21,900.00 | KRW 20,725.00 | 91.34K |