ISU Abxis Co., Ltd. 086890
KRX · South Korea · Health Technology
KRW 3,845.00-35.00 (-0.90%)
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 3,845.00 | -0.90% | KRW 3,880.00 | KRW 3,970.00 | KRW 3,770.00 | 51.89K |
| 2026-10-01 | KRW 3,880.00 | +1.31% | KRW 3,755.00 | KRW 3,960.00 | KRW 3,755.00 | 53.54K |
| 2026-09-30 | KRW 3,830.00 | -0.52% | KRW 3,850.00 | KRW 4,010.00 | KRW 3,800.00 | 107.90K |
| 2026-09-29 | KRW 3,850.00 | +1.05% | KRW 3,740.00 | KRW 3,860.00 | KRW 3,695.00 | 121.79K |
| 2026-09-28 | KRW 3,810.00 | +8.09% | KRW 3,520.00 | KRW 4,175.00 | KRW 3,520.00 | 740.33K |
| 2026-09-23 | KRW 3,525.00 | -0.14% | KRW 3,530.00 | KRW 3,585.00 | KRW 3,505.00 | 36.17K |
| 2026-09-22 | KRW 3,530.00 | +0.14% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,505.00 | 31.88K |
| 2026-09-21 | KRW 3,525.00 | -1.95% | KRW 3,595.00 | KRW 3,600.00 | KRW 3,490.00 | 40.86K |
| 2026-09-18 | KRW 3,595.00 | 0.00% | KRW 3,590.00 | KRW 3,625.00 | KRW 3,515.00 | 36.85K |
| 2026-09-17 | KRW 3,595.00 | +0.98% | KRW 3,590.00 | KRW 3,655.00 | KRW 3,500.00 | 23.66K |
| 2026-09-16 | KRW 3,560.00 | -0.97% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,520.00 | 39.75K |
| 2026-09-15 | KRW 3,595.00 | +2.71% | KRW 3,500.00 | KRW 3,680.00 | KRW 3,500.00 | 49.11K |
| 2026-09-14 | KRW 3,500.00 | -0.85% | KRW 3,500.00 | KRW 3,535.00 | KRW 3,460.00 | 24.25K |
| 2026-09-11 | KRW 3,530.00 | 0.00% | KRW 3,530.00 | KRW 3,570.00 | KRW 3,490.00 | 24.73K |
| 2026-09-10 | KRW 3,530.00 | +2.47% | KRW 3,445.00 | KRW 3,530.00 | KRW 3,425.00 | 49.66K |
| 2026-09-09 | KRW 3,445.00 | +1.17% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,405.00 | 20.60K |
| 2026-09-08 | KRW 3,405.00 | -0.15% | KRW 3,410.00 | KRW 3,450.00 | KRW 3,390.00 | 33.51K |
| 2026-09-07 | KRW 3,410.00 | +0.44% | KRW 3,370.00 | KRW 3,450.00 | KRW 3,370.00 | 29.80K |
| 2026-09-04 | KRW 3,395.00 | +0.15% | KRW 3,390.00 | KRW 3,410.00 | KRW 3,340.00 | 55.93K |
| 2026-09-03 | KRW 3,390.00 | -5.04% | KRW 3,510.00 | KRW 3,590.00 | KRW 3,370.00 | 86.82K |
| 2026-09-02 | KRW 3,570.00 | +6.25% | KRW 3,345.00 | KRW 3,675.00 | KRW 3,290.00 | 223.23K |
| 2026-09-01 | KRW 3,360.00 | 0.00% | KRW 3,320.00 | KRW 3,500.00 | KRW 3,320.00 | 17.46K |
| 2026-08-31 | KRW 3,360.00 | -2.04% | KRW 3,430.00 | KRW 3,450.00 | KRW 3,310.00 | 27.13K |
| 2026-08-28 | KRW 3,430.00 | +0.88% | KRW 3,435.00 | KRW 3,450.00 | KRW 3,335.00 | 39.85K |
| 2026-08-27 | KRW 3,400.00 | -0.87% | KRW 3,400.00 | KRW 3,650.00 | KRW 3,365.00 | 27.18K |
| 2026-08-26 | KRW 3,430.00 | +1.03% | KRW 3,350.00 | KRW 3,460.00 | KRW 3,350.00 | 24.51K |
| 2026-08-25 | KRW 3,395.00 | +0.59% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,280.00 | 36.53K |
| 2026-08-24 | KRW 3,375.00 | +4.17% | KRW 3,240.00 | KRW 3,385.00 | KRW 3,200.00 | 51.61K |
| 2026-08-21 | KRW 3,240.00 | -3.86% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,215.00 | 73.26K |
| 2026-08-20 | KRW 3,370.00 | +2.28% | KRW 3,375.00 | KRW 3,470.00 | KRW 3,350.00 | 47.00K |
| 2026-08-19 | KRW 3,295.00 | -1.05% | KRW 3,330.00 | KRW 3,340.00 | KRW 3,255.00 | 61.87K |
| 2026-08-18 | KRW 3,330.00 | -2.92% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,310.00 | 42.61K |
| 2026-08-14 | KRW 3,430.00 | +1.63% | KRW 3,380.00 | KRW 3,510.00 | KRW 3,370.00 | 52.68K |
| 2026-08-13 | KRW 3,375.00 | -4.12% | KRW 3,520.00 | KRW 3,530.00 | KRW 3,370.00 | 53.78K |
| 2026-08-12 | KRW 3,520.00 | -1.68% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,510.00 | 45.44K |
| 2026-08-11 | KRW 3,580.00 | +0.70% | KRW 3,555.00 | KRW 3,700.00 | KRW 3,545.00 | 85.78K |
| 2026-08-10 | KRW 3,555.00 | +5.65% | KRW 3,365.00 | KRW 3,580.00 | KRW 3,365.00 | 105.51K |
| 2026-08-07 | KRW 3,365.00 | +1.05% | KRW 3,335.00 | KRW 3,385.00 | KRW 3,305.00 | 43.45K |
| 2026-08-06 | KRW 3,330.00 | 0.00% | KRW 3,330.00 | KRW 3,395.00 | KRW 3,305.00 | 75.69K |
| 2026-08-05 | KRW 3,330.00 | +0.45% | KRW 3,320.00 | KRW 3,390.00 | KRW 3,250.00 | 78.62K |
| 2026-08-04 | KRW 3,315.00 | +4.25% | KRW 3,205.00 | KRW 3,355.00 | KRW 3,205.00 | 57.76K |
| 2026-08-03 | KRW 3,180.00 | +1.92% | KRW 3,120.00 | KRW 3,300.00 | KRW 3,120.00 | 61.90K |
| 2026-07-31 | KRW 3,120.00 | +2.80% | KRW 3,130.00 | KRW 3,175.00 | KRW 3,025.00 | 100.99K |
| 2026-07-30 | KRW 3,035.00 | +2.02% | KRW 2,890.00 | KRW 3,100.00 | KRW 2,890.00 | 106.89K |
| 2026-07-29 | KRW 2,975.00 | -3.41% | KRW 3,080.00 | KRW 3,145.00 | KRW 2,910.00 | 220.20K |
| 2026-07-28 | KRW 3,080.00 | -7.09% | KRW 3,290.00 | KRW 3,310.00 | KRW 3,025.00 | 165.23K |
| 2026-07-27 | KRW 3,315.00 | -10.04% | KRW 3,705.00 | KRW 3,705.00 | KRW 3,270.00 | 248.67K |
| 2026-07-24 | KRW 3,685.00 | +3.51% | KRW 3,495.00 | KRW 3,900.00 | KRW 3,485.00 | 558.75K |
| 2026-07-23 | KRW 3,560.00 | +16.34% | KRW 3,105.00 | KRW 3,840.00 | KRW 3,065.00 | 2.81M |
| 2026-07-22 | KRW 3,060.00 | -1.29% | KRW 3,120.00 | KRW 3,145.00 | KRW 3,020.00 | 80.86K |
| 2026-07-21 | KRW 3,100.00 | +0.32% | KRW 3,090.00 | KRW 3,170.00 | KRW 3,040.00 | 83.93K |
| 2026-07-20 | KRW 3,090.00 | -2.68% | KRW 3,175.00 | KRW 3,175.00 | KRW 3,065.00 | 61.12K |
| 2026-07-16 | KRW 3,175.00 | -2.91% | KRW 3,265.00 | KRW 3,295.00 | KRW 3,130.00 | 61.73K |
| 2026-07-15 | KRW 3,270.00 | 0.00% | KRW 3,270.00 | KRW 3,335.00 | KRW 3,195.00 | 107.51K |
| 2026-07-14 | KRW 3,270.00 | -1.80% | KRW 3,310.00 | KRW 3,390.00 | KRW 3,135.00 | 112.51K |
| 2026-07-13 | KRW 3,330.00 | -4.03% | KRW 3,470.00 | KRW 3,530.00 | KRW 3,310.00 | 65.53K |
| 2026-07-10 | KRW 3,470.00 | +1.46% | KRW 3,400.00 | KRW 3,530.00 | KRW 3,400.00 | 18.59K |
| 2026-07-09 | KRW 3,420.00 | +3.64% | KRW 3,300.00 | KRW 3,445.00 | KRW 3,290.00 | 111.67K |
| 2026-07-08 | KRW 3,300.00 | -3.79% | KRW 3,405.00 | KRW 3,435.00 | KRW 3,300.00 | 57.19K |
| 2026-07-07 | KRW 3,430.00 | -3.11% | KRW 3,515.00 | KRW 3,560.00 | KRW 3,390.00 | 83.72K |
| 2026-07-06 | KRW 3,540.00 | +1.72% | KRW 3,480.00 | KRW 3,600.00 | KRW 3,445.00 | 77.57K |
| 2026-07-03 | KRW 3,480.00 | +0.72% | KRW 3,490.00 | KRW 3,500.00 | KRW 3,350.00 | 65.52K |
| 2026-07-02 | KRW 3,455.00 | -3.49% | KRW 3,570.00 | KRW 3,615.00 | KRW 3,410.00 | 351.80K |
| 2026-07-01 | KRW 3,580.00 | +1.13% | KRW 3,515.00 | KRW 3,645.00 | KRW 3,480.00 | 109.98K |
| 2026-06-30 | KRW 3,540.00 | +1.29% | KRW 3,405.00 | KRW 3,660.00 | KRW 3,350.00 | 130.74K |
| 2026-06-29 | KRW 3,495.00 | +10.25% | KRW 3,055.00 | KRW 3,495.00 | KRW 3,055.00 | 126.27K |
| 2026-06-26 | KRW 3,170.00 | -5.51% | KRW 3,295.00 | KRW 3,385.00 | KRW 3,075.00 | 222.93K |
| 2026-06-25 | KRW 3,355.00 | +3.23% | KRW 3,250.00 | KRW 3,500.00 | KRW 3,200.00 | 280.67K |
| 2026-06-24 | KRW 3,250.00 | +2.04% | KRW 3,185.00 | KRW 3,310.00 | KRW 3,110.00 | 143.83K |
| 2026-06-23 | KRW 3,185.00 | +0.63% | KRW 3,105.00 | KRW 3,415.00 | KRW 3,000.00 | 493.21K |
| 2026-06-22 | KRW 3,165.00 | -2.62% | KRW 3,250.00 | KRW 3,285.00 | KRW 3,050.00 | 250.27K |
| 2026-06-19 | KRW 3,250.00 | -2.11% | KRW 3,290.00 | KRW 3,330.00 | KRW 3,180.00 | 144.57K |
| 2026-06-18 | KRW 3,320.00 | -3.35% | KRW 3,430.00 | KRW 3,435.00 | KRW 3,320.00 | 96.28K |
| 2026-06-17 | KRW 3,435.00 | +1.63% | KRW 3,380.00 | KRW 3,465.00 | KRW 3,310.00 | 77.57K |
| 2026-06-16 | KRW 3,380.00 | -4.25% | KRW 3,535.00 | KRW 3,550.00 | KRW 3,375.00 | 110.74K |
| 2026-06-15 | KRW 3,530.00 | +4.44% | KRW 3,380.00 | KRW 3,545.00 | KRW 3,380.00 | 112.36K |
| 2026-06-12 | KRW 3,380.00 | +4.64% | KRW 3,235.00 | KRW 3,445.00 | KRW 3,235.00 | 111.95K |
| 2026-06-11 | KRW 3,230.00 | +2.87% | KRW 3,140.00 | KRW 3,265.00 | KRW 3,140.00 | 60.60K |
| 2026-06-10 | KRW 3,140.00 | -0.63% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,110.00 | 61 |
| 2026-06-09 | KRW 3,160.00 | +3.61% | KRW 3,050.00 | KRW 3,275.00 | KRW 3,050.00 | 124.72K |
| 2026-06-08 | KRW 3,050.00 | -6.44% | KRW 3,235.00 | KRW 3,235.00 | KRW 3,015.00 | 194.32K |
| 2026-06-05 | KRW 3,260.00 | -0.15% | KRW 3,220.00 | KRW 3,340.00 | KRW 3,220.00 | 90.86K |
| 2026-06-04 | KRW 3,265.00 | +0.46% | KRW 3,230.00 | KRW 3,400.00 | KRW 3,230.00 | 133.77K |
| 2026-06-02 | KRW 3,250.00 | -1.52% | KRW 3,230.00 | KRW 3,320.00 | KRW 3,185.00 | 216.50K |
| 2026-06-01 | KRW 3,300.00 | -5.17% | KRW 3,565.00 | KRW 3,565.00 | KRW 3,200.00 | 391.16K |
| 2026-05-29 | KRW 3,480.00 | -2.79% | KRW 3,585.00 | KRW 3,585.00 | KRW 3,350.00 | 471.21K |
| 2026-05-28 | KRW 3,580.00 | -0.69% | KRW 3,640.00 | KRW 3,680.00 | KRW 3,465.00 | 307.22K |
| 2026-05-27 | KRW 3,605.00 | -3.22% | KRW 3,700.00 | KRW 3,725.00 | KRW 3,585.00 | 278.31K |
| 2026-05-26 | KRW 3,725.00 | -3.87% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,690.00 | 220.66K |
| 2026-05-22 | KRW 3,875.00 | +6.60% | KRW 3,635.00 | KRW 3,900.00 | KRW 3,635.00 | 397.78K |