AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 51,600.00 | 56,100.00 | 49,950.00 | 54,700.00 | 54,700.00 | 420,716 |
| 2026-01-21 | 52,000.00 | 54,500.00 | 48,800.00 | 50,700.00 | 50,700.00 | 853,470 |
| 2026-01-20 | 55,400.00 | 57,000.00 | 50,800.00 | 53,600.00 | 53,600.00 | 308,466 |
| 2026-01-19 | 57,600.00 | 57,900.00 | 54,800.00 | 55,400.00 | 55,400.00 | 294,706 |
| 2026-01-16 | 55,800.00 | 57,900.00 | 52,900.00 | 57,600.00 | 57,600.00 | 513,040 |
| 2026-01-15 | 51,200.00 | 57,600.00 | 49,450.00 | 55,800.00 | 55,800.00 | 598,297 |
| 2026-01-14 | 56,100.00 | 56,100.00 | 49,150.00 | 51,000.00 | 51,000.00 | 419,255 |
| 2026-01-13 | 55,600.00 | 58,000.00 | 52,900.00 | 54,200.00 | 54,200.00 | 315,672 |
| 2026-01-12 | 54,000.00 | 58,500.00 | 53,500.00 | 55,400.00 | 55,400.00 | 365,822 |
| 2026-01-09 | 56,900.00 | 58,400.00 | 52,500.00 | 53,900.00 | 53,900.00 | 248,388 |
| 2026-01-08 | 56,500.00 | 59,500.00 | 55,300.00 | 56,800.00 | 56,800.00 | 271,974 |
| 2026-01-07 | 55,400.00 | 56,000.00 | 52,600.00 | 55,400.00 | 55,400.00 | 196,755 |
| 2026-01-06 | 52,200.00 | 56,200.00 | 50,500.00 | 55,500.00 | 55,500.00 | 365,481 |
| 2026-01-05 | 49,400.00 | 53,200.00 | 48,850.00 | 52,100.00 | 52,100.00 | 572,703 |
| 2026-01-02 | 43,500.00 | 50,500.00 | 43,500.00 | 48,900.00 | 48,900.00 | 837,886 |
| 2025-12-30 | 43,100.00 | 44,000.00 | 41,500.00 | 42,500.00 | 42,500.00 | 175,182 |
| 2025-12-29 | 41,500.00 | 44,600.00 | 41,000.00 | 43,000.00 | 43,000.00 | 409,256 |
| 2025-12-26 | 38,600.00 | 41,750.00 | 37,700.00 | 41,000.00 | 41,000.00 | 435,382 |
| 2025-12-24 | 39,500.00 | 39,500.00 | 37,200.00 | 38,750.00 | 38,750.00 | 181,916 |
| 2025-12-23 | 39,700.00 | 39,950.00 | 38,700.00 | 39,000.00 | 39,000.00 | 164,464 |
| 2025-12-22 | 42,400.00 | 42,500.00 | 38,350.00 | 39,750.00 | 39,750.00 | 539,958 |
| 2025-12-19 | 38,150.00 | 42,450.00 | 37,800.00 | 42,400.00 | 42,400.00 | 659,110 |
| 2025-12-18 | 35,100.00 | 38,450.00 | 35,050.00 | 38,100.00 | 38,100.00 | 310,322 |
| 2025-12-17 | 38,000.00 | 38,250.00 | 35,000.00 | 36,050.00 | 36,050.00 | 337,051 |
| 2025-12-16 | 39,000.00 | 39,025.00 | 37,100.00 | 37,300.00 | 37,300.00 | 214,400 |
| 2025-12-15 | 39,250.00 | 39,250.00 | 37,500.00 | 38,850.00 | 38,850.00 | 198,326 |
| 2025-12-12 | 39,700.00 | 40,350.00 | 38,100.00 | 39,250.00 | 39,250.00 | 233,673 |
| 2025-12-11 | 41,000.00 | 42,100.00 | 39,050.00 | 39,700.00 | 39,700.00 | 308,004 |
| 2025-12-10 | 37,500.00 | 40,400.00 | 36,400.00 | 39,650.00 | 39,650.00 | 389,490 |
| 2025-12-09 | 36,600.00 | 37,700.00 | 35,000.00 | 36,700.00 | 36,700.00 | 241,960 |
| 2025-12-08 | 40,600.00 | 42,500.00 | 35,750.00 | 36,350.00 | 36,350.00 | 562,464 |
| 2025-12-05 | 41,450.00 | 42,200.00 | 38,900.00 | 40,000.00 | 40,000.00 | 367,492 |
| 2025-12-04 | 41,350.00 | 43,000.00 | 40,100.00 | 41,400.00 | 41,400.00 | 296,406 |
| 2025-12-03 | 42,350.00 | 42,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | 270,818 |
| 2025-12-02 | 41,100.00 | 42,500.00 | 39,700.00 | 42,350.00 | 42,350.00 | 422,918 |
| 2025-12-01 | 39,500.00 | 41,800.00 | 38,800.00 | 41,100.00 | 41,100.00 | 475,825 |
| 2025-11-28 | 38,000.00 | 38,900.00 | 36,100.00 | 38,300.00 | 38,300.00 | 388,591 |
| 2025-11-27 | 39,350.00 | 39,500.00 | 37,350.00 | 37,550.00 | 37,550.00 | 341,845 |
| 2025-11-26 | 36,300.00 | 39,500.00 | 35,850.00 | 39,350.00 | 39,350.00 | 672,178 |
| 2025-11-25 | 32,000.00 | 36,200.00 | 31,850.00 | 35,250.00 | 35,250.00 | 709,450 |
| 2025-11-24 | 34,150.00 | 34,250.00 | 30,750.00 | 31,400.00 | 31,400.00 | 444,055 |
| 2025-11-21 | 33,000.00 | 35,050.00 | 32,900.00 | 33,800.00 | 33,800.00 | 342,627 |
| 2025-11-20 | 32,000.00 | 34,900.00 | 31,650.00 | 34,450.00 | 34,450.00 | 791,241 |
| 2025-11-19 | 30,500.00 | 31,600.00 | 29,600.00 | 30,050.00 | 30,050.00 | 383,703 |
| 2025-11-18 | 29,700.00 | 31,800.00 | 29,250.00 | 31,300.00 | 31,300.00 | 535,167 |
| 2025-11-17 | 28,000.00 | 31,000.00 | 27,650.00 | 29,750.00 | 29,750.00 | 626,346 |
| 2025-11-14 | 27,500.00 | 28,000.00 | 26,400.00 | 27,500.00 | 27,500.00 | 445,131 |
| 2025-11-13 | 26,000.00 | 28,900.00 | 25,350.00 | 28,000.00 | 28,000.00 | 500,119 |
| 2025-11-12 | 24,700.00 | 26,450.00 | 24,400.00 | 25,850.00 | 25,850.00 | 322,490 |
| 2025-11-11 | 24,050.00 | 26,000.00 | 23,600.00 | 24,550.00 | 24,550.00 | 663,788 |
| 2025-11-10 | 22,050.00 | 23,700.00 | 20,850.00 | 23,500.00 | 23,500.00 | 446,652 |
| 2025-11-07 | 22,000.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | 141,784 |
| 2025-11-06 | 21,700.00 | 23,250.00 | 21,250.00 | 22,150.00 | 22,150.00 | 304,269 |
| 2025-11-05 | 22,050.00 | 22,050.00 | 20,300.00 | 21,300.00 | 21,300.00 | 203,550 |
| 2025-11-04 | 22,750.00 | 22,800.00 | 20,600.00 | 22,050.00 | 22,050.00 | 284,337 |
| 2025-11-03 | 21,700.00 | 22,600.00 | 21,000.00 | 22,600.00 | 22,600.00 | 234,913 |
| 2025-10-31 | 21,250.00 | 22,400.00 | 21,100.00 | 21,700.00 | 21,700.00 | 233,867 |
| 2025-10-30 | 21,550.00 | 22,000.00 | 20,500.00 | 21,200.00 | 21,200.00 | 186,067 |
| 2025-10-29 | 21,300.00 | 22,750.00 | 20,300.00 | 21,550.00 | 21,550.00 | 563,750 |
| 2025-10-28 | 17,900.00 | 21,000.00 | 17,820.00 | 20,400.00 | 20,400.00 | 547,461 |
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.