AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 49,100.00 | 51,900.00 | 46,850.00 | 48,100.00 | 48,100.00 | 497,662 |
| 2026-04-21 | 57,900.00 | 57,900.00 | 47,800.00 | 48,700.00 | 48,700.00 | 866,340 |
| 2026-04-20 | 55,900.00 | 58,200.00 | 54,100.00 | 55,800.00 | 55,800.00 | 270,927 |
| 2026-04-17 | 58,000.00 | 59,100.00 | 55,400.00 | 55,800.00 | 55,800.00 | 345,987 |
| 2026-04-16 | 54,300.00 | 58,800.00 | 53,500.00 | 57,900.00 | 57,900.00 | 630,595 |
| 2026-04-15 | 51,400.00 | 53,600.00 | 50,000.00 | 52,800.00 | 52,800.00 | 324,485 |
| 2026-04-14 | 51,200.00 | 51,700.00 | 49,100.00 | 50,700.00 | 50,700.00 | 284,040 |
| 2026-04-13 | 49,300.00 | 50,800.00 | 48,650.00 | 50,200.00 | 50,200.00 | 219,091 |
| 2026-04-10 | 51,800.00 | 51,900.00 | 49,500.00 | 50,300.00 | 50,300.00 | 224,624 |
| 2026-04-09 | 53,400.00 | 54,200.00 | 50,100.00 | 50,700.00 | 50,700.00 | 204,785 |
| 2026-04-08 | 53,400.00 | 54,600.00 | 49,950.00 | 53,500.00 | 53,500.00 | 479,324 |
| 2026-04-07 | 51,500.00 | 52,300.00 | 49,700.00 | 50,900.00 | 50,900.00 | 258,542 |
| 2026-04-06 | 56,400.00 | 56,500.00 | 49,350.00 | 50,100.00 | 50,100.00 | 856,538 |
| 2026-04-03 | 58,500.00 | 58,600.00 | 54,400.00 | 56,300.00 | 56,300.00 | 290,404 |
| 2026-04-02 | 61,500.00 | 63,500.00 | 55,500.00 | 57,100.00 | 57,100.00 | 474,174 |
| 2026-04-01 | 60,000.00 | 62,700.00 | 59,100.00 | 60,700.00 | 60,700.00 | 409,724 |
| 2026-03-31 | 63,200.00 | 66,400.00 | 56,000.00 | 56,700.00 | 56,700.00 | 849,463 |
| 2026-03-30 | 67,600.00 | 67,800.00 | 61,500.00 | 64,500.00 | 64,500.00 | 626,275 |
| 2026-03-27 | 75,600.00 | 77,200.00 | 70,400.00 | 71,800.00 | 71,800.00 | 315,924 |
| 2026-03-26 | 68,200.00 | 79,200.00 | 66,900.00 | 75,700.00 | 75,700.00 | 1,076,951 |
| 2026-03-25 | 67,600.00 | 72,700.00 | 63,400.00 | 66,900.00 | 66,900.00 | 663,660 |
| 2026-03-24 | 74,400.00 | 74,400.00 | 63,600.00 | 67,500.00 | 67,500.00 | 700,314 |
| 2026-03-23 | 75,200.00 | 77,300.00 | 69,400.00 | 70,700.00 | 70,700.00 | 601,328 |
| 2026-03-20 | 80,300.00 | 81,700.00 | 77,700.00 | 78,300.00 | 78,300.00 | 292,158 |
| 2026-03-19 | 79,100.00 | 82,450.00 | 78,800.00 | 79,800.00 | 79,800.00 | 339,827 |
| 2026-03-18 | 83,000.00 | 84,000.00 | 78,900.00 | 81,000.00 | 81,000.00 | 543,265 |
| 2026-03-17 | 90,000.00 | 90,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | 606,932 |
| 2026-03-16 | 90,000.00 | 95,800.00 | 82,000.00 | 88,500.00 | 88,500.00 | 881,242 |
| 2026-03-13 | 80,100.00 | 94,700.00 | 79,900.00 | 89,100.00 | 89,100.00 | 807,065 |
| 2026-03-12 | 74,600.00 | 82,600.00 | 74,300.00 | 79,600.00 | 79,600.00 | 471,031 |
| 2026-03-11 | 73,200.00 | 75,700.00 | 70,500.00 | 73,000.00 | 73,000.00 | 316,571 |
| 2026-03-10 | 67,400.00 | 74,600.00 | 63,900.00 | 71,500.00 | 71,500.00 | 659,008 |
| 2026-03-09 | 60,600.00 | 65,000.00 | 60,300.00 | 63,100.00 | 63,100.00 | 380,507 |
| 2026-03-06 | 61,300.00 | 66,800.00 | 59,600.00 | 66,500.00 | 66,500.00 | 302,357 |
| 2026-03-05 | 58,600.00 | 63,500.00 | 57,600.00 | 61,700.00 | 61,700.00 | 342,564 |
| 2026-03-04 | 62,400.00 | 62,900.00 | 51,500.00 | 52,600.00 | 52,600.00 | 614,313 |
| 2026-03-03 | 60,000.00 | 69,500.00 | 60,000.00 | 64,400.00 | 64,400.00 | 567,329 |
| 2026-02-27 | 62,700.00 | 64,000.00 | 59,900.00 | 61,800.00 | 61,800.00 | 223,043 |
| 2026-02-26 | 57,500.00 | 64,800.00 | 55,200.00 | 62,700.00 | 62,700.00 | 433,236 |
| 2026-02-25 | 58,800.00 | 59,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | 226,111 |
| 2026-02-24 | 59,000.00 | 59,200.00 | 55,800.00 | 58,900.00 | 58,900.00 | 266,381 |
| 2026-02-23 | 54,500.00 | 61,100.00 | 53,700.00 | 59,400.00 | 59,400.00 | 340,981 |
| 2026-02-20 | 56,600.00 | 57,300.00 | 53,000.00 | 54,300.00 | 54,300.00 | 280,451 |
| 2026-02-19 | 59,100.00 | 59,800.00 | 54,600.00 | 56,500.00 | 56,500.00 | 416,864 |
| 2026-02-13 | 62,600.00 | 62,600.00 | 56,400.00 | 59,100.00 | 59,100.00 | 468,545 |
| 2026-02-12 | 65,100.00 | 66,000.00 | 61,800.00 | 62,600.00 | 62,600.00 | 210,231 |
| 2026-02-11 | 65,500.00 | 69,300.00 | 64,100.00 | 65,100.00 | 65,100.00 | 313,900 |
| 2026-02-10 | 62,100.00 | 65,100.00 | 60,000.00 | 64,100.00 | 64,100.00 | 223,019 |
| 2026-02-09 | 62,500.00 | 65,500.00 | 60,300.00 | 61,100.00 | 61,100.00 | 222,661 |
| 2026-02-06 | 59,700.00 | 63,100.00 | 58,000.00 | 59,400.00 | 59,400.00 | 298,853 |
| 2026-02-05 | 64,600.00 | 66,200.00 | 62,100.00 | 62,200.00 | 62,200.00 | 144,552 |
| 2026-02-04 | 65,700.00 | 68,100.00 | 63,100.00 | 64,300.00 | 64,300.00 | 176,286 |
| 2026-02-03 | 64,600.00 | 68,600.00 | 62,100.00 | 65,700.00 | 65,700.00 | 291,798 |
| 2026-02-02 | 63,200.00 | 65,000.00 | 60,500.00 | 61,300.00 | 61,300.00 | 225,018 |
| 2026-01-30 | 62,800.00 | 67,000.00 | 60,400.00 | 63,300.00 | 63,300.00 | 463,018 |
| 2026-01-29 | 64,400.00 | 67,800.00 | 61,000.00 | 62,700.00 | 62,700.00 | 449,363 |
| 2026-01-28 | 67,500.00 | 69,500.00 | 65,300.00 | 65,800.00 | 65,800.00 | 366,946 |
| 2026-01-27 | 66,700.00 | 70,000.00 | 64,600.00 | 67,600.00 | 67,600.00 | 226,342 |
| 2026-01-26 | 64,800.00 | 68,800.00 | 63,700.00 | 67,700.00 | 67,700.00 | 398,582 |
| 2026-01-23 | 55,300.00 | 64,700.00 | 54,500.00 | 63,300.00 | 63,300.00 | 845,237 |
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.