AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 20,050.00 | 20,700.00 | 19,660.00 | 19,660.00 | 19,660.00 | 82,745 |
| 2026-07-21 | 20,550.00 | 20,650.00 | 19,530.00 | 19,870.00 | 19,870.00 | 159,002 |
| 2026-07-20 | 21,650.00 | 21,650.00 | 20,450.00 | 20,650.00 | 20,650.00 | 83,115 |
| 2026-07-16 | 22,550.00 | 23,000.00 | 21,500.00 | 21,950.00 | 21,950.00 | 70,395 |
| 2026-07-15 | 21,450.00 | 23,250.00 | 21,450.00 | 22,850.00 | 22,850.00 | 136,064 |
| 2026-07-14 | 22,050.00 | 22,500.00 | 20,300.00 | 21,400.00 | 21,400.00 | 193,265 |
| 2026-07-13 | 23,100.00 | 25,100.00 | 22,450.00 | 22,650.00 | 22,650.00 | 99,052 |
| 2026-07-10 | 22,200.00 | 24,100.00 | 21,200.00 | 23,500.00 | 23,500.00 | 96,892 |
| 2026-07-09 | 23,150.00 | 24,100.00 | 22,100.00 | 22,650.00 | 22,650.00 | 91,720 |
| 2026-07-08 | 25,200.00 | 25,200.00 | 22,500.00 | 23,100.00 | 23,100.00 | 128,980 |
| 2026-07-07 | 25,650.00 | 26,550.00 | 24,400.00 | 25,200.00 | 25,200.00 | 135,635 |
| 2026-07-06 | 26,600.00 | 27,350.00 | 25,000.00 | 25,650.00 | 25,650.00 | 119,360 |
| 2026-07-03 | 26,700.00 | 27,450.00 | 25,050.00 | 26,650.00 | 26,650.00 | 131,353 |
| 2026-07-02 | 28,000.00 | 28,350.00 | 26,250.00 | 26,350.00 | 26,350.00 | 109,991 |
| 2026-07-01 | 27,850.00 | 29,400.00 | 26,000.00 | 28,250.00 | 28,250.00 | 131,499 |
| 2026-06-30 | 29,950.00 | 29,950.00 | 27,500.00 | 27,800.00 | 27,800.00 | 103,421 |
| 2026-06-29 | 25,550.00 | 30,300.00 | 25,550.00 | 30,050.00 | 30,050.00 | 208,436 |
| 2026-06-26 | 27,100.00 | 27,100.00 | 24,400.00 | 25,250.00 | 25,250.00 | 190,266 |
| 2026-06-25 | 28,900.00 | 30,150.00 | 27,250.00 | 27,350.00 | 27,350.00 | 126,786 |
| 2026-06-24 | 25,700.00 | 29,250.00 | 25,700.00 | 29,000.00 | 29,000.00 | 161,377 |
| 2026-06-23 | 28,550.00 | 29,700.00 | 26,000.00 | 26,450.00 | 26,450.00 | 144,242 |
| 2026-06-22 | 29,500.00 | 29,600.00 | 27,500.00 | 28,650.00 | 28,650.00 | 160,524 |
| 2026-06-19 | 31,000.00 | 31,350.00 | 28,800.00 | 29,800.00 | 29,800.00 | 158,771 |
| 2026-06-18 | 33,900.00 | 34,200.00 | 30,950.00 | 31,600.00 | 31,600.00 | 156,597 |
| 2026-06-17 | 33,350.00 | 36,850.00 | 31,850.00 | 34,000.00 | 34,000.00 | 313,787 |
| 2026-06-16 | 31,800.00 | 34,350.00 | 30,500.00 | 33,350.00 | 33,350.00 | 249,186 |
| 2026-06-15 | 31,350.00 | 32,800.00 | 29,950.00 | 31,750.00 | 31,750.00 | 235,199 |
| 2026-06-12 | 30,500.00 | 31,400.00 | 29,550.00 | 29,800.00 | 29,800.00 | 168,095 |
| 2026-06-11 | 28,150.00 | 29,900.00 | 27,300.00 | 29,700.00 | 29,700.00 | 139,359 |
| 2026-06-10 | 30,500.00 | 31,200.00 | 28,150.00 | 29,050.00 | 29,050.00 | 176,940 |
| 2026-06-09 | 28,800.00 | 32,000.00 | 28,500.00 | 30,750.00 | 30,750.00 | 199,872 |
| 2026-06-08 | 30,000.00 | 31,400.00 | 28,150.00 | 28,800.00 | 28,800.00 | 404,887 |
| 2026-06-05 | 35,200.00 | 35,450.00 | 33,000.00 | 33,500.00 | 33,500.00 | 192,889 |
| 2026-06-04 | 33,950.00 | 35,900.00 | 32,850.00 | 34,100.00 | 34,100.00 | 221,027 |
| 2026-06-02 | 33,400.00 | 35,500.00 | 32,800.00 | 33,900.00 | 33,900.00 | 282,980 |
| 2026-06-01 | 37,200.00 | 37,200.00 | 34,100.00 | 34,600.00 | 34,600.00 | 383,052 |
| 2026-05-29 | 40,800.00 | 40,800.00 | 35,700.00 | 37,550.00 | 37,550.00 | 420,213 |
| 2026-05-28 | 42,450.00 | 42,500.00 | 38,550.00 | 39,750.00 | 39,750.00 | 229,529 |
| 2026-05-27 | 41,150.00 | 45,000.00 | 39,500.00 | 42,400.00 | 42,400.00 | 325,709 |
| 2026-05-26 | 42,300.00 | 44,500.00 | 40,000.00 | 42,150.00 | 42,150.00 | 281,553 |
| 2026-05-22 | 40,100.00 | 43,150.00 | 39,400.00 | 40,550.00 | 40,550.00 | 399,756 |
| 2026-05-21 | 36,800.00 | 43,700.00 | 36,800.00 | 39,700.00 | 39,700.00 | 771,397 |
| 2026-05-20 | 36,600.00 | 36,600.00 | 33,600.00 | 35,900.00 | 35,900.00 | 247,258 |
| 2026-05-19 | 36,800.00 | 37,900.00 | 34,350.00 | 36,550.00 | 36,550.00 | 437,801 |
| 2026-05-18 | 38,700.00 | 38,850.00 | 35,500.00 | 36,200.00 | 36,200.00 | 454,147 |
| 2026-05-15 | 41,250.00 | 41,500.00 | 38,700.00 | 39,250.00 | 39,250.00 | 322,476 |
| 2026-05-14 | 41,100.00 | 42,200.00 | 39,350.00 | 40,950.00 | 40,950.00 | 438,352 |
| 2026-05-13 | 43,500.00 | 44,200.00 | 40,200.00 | 41,100.00 | 41,100.00 | 398,305 |
| 2026-05-12 | 44,900.00 | 46,000.00 | 41,850.00 | 43,200.00 | 43,200.00 | 315,171 |
| 2026-05-11 | 44,600.00 | 44,650.00 | 42,500.00 | 43,950.00 | 43,950.00 | 415,390 |
| 2026-05-08 | 45,100.00 | 47,200.00 | 44,000.00 | 44,700.00 | 44,700.00 | 306,578 |
| 2026-05-07 | 46,050.00 | 47,700.00 | 43,700.00 | 44,650.00 | 44,650.00 | 305,594 |
| 2026-05-06 | 47,200.00 | 47,200.00 | 43,900.00 | 46,050.00 | 46,050.00 | 475,544 |
| 2026-05-04 | 49,200.00 | 50,600.00 | 46,900.00 | 47,250.00 | 47,250.00 | 286,265 |
| 2026-04-30 | 50,400.00 | 50,900.00 | 48,250.00 | 49,150.00 | 49,150.00 | 208,024 |
| 2026-04-29 | 52,200.00 | 53,550.00 | 50,300.00 | 50,400.00 | 50,400.00 | 184,415 |
| 2026-04-28 | 55,200.00 | 55,200.00 | 51,600.00 | 52,000.00 | 52,000.00 | 322,876 |
| 2026-04-27 | 52,000.00 | 56,100.00 | 51,900.00 | 55,400.00 | 55,400.00 | 354,363 |
| 2026-04-24 | 50,000.00 | 52,450.00 | 48,850.00 | 51,700.00 | 51,700.00 | 244,184 |
| 2026-04-23 | 48,750.00 | 50,900.00 | 47,450.00 | 49,850.00 | 49,850.00 | 355,585 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.