AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 17,900.00 | 21,000.00 | 17,820.00 | 20,400.00 | 20,400.00 | 547,461 |
| 2025-10-27 | 17,100.00 | 18,140.00 | 16,700.00 | 17,850.00 | 17,850.00 | 200,465 |
| 2025-10-24 | 17,990.00 | 17,990.00 | 16,850.00 | 17,160.00 | 17,160.00 | 188,286 |
| 2025-10-23 | 17,470.00 | 17,800.00 | 16,950.00 | 17,280.00 | 17,280.00 | 196,975 |
| 2025-10-22 | 18,230.00 | 18,430.00 | 17,280.00 | 17,470.00 | 17,470.00 | 198,679 |
| 2025-10-21 | 19,000.00 | 19,010.00 | 17,800.00 | 17,910.00 | 17,910.00 | 179,837 |
| 2025-10-20 | 19,490.00 | 19,490.00 | 18,430.00 | 18,550.00 | 18,550.00 | 136,739 |
| 2025-10-17 | 19,380.00 | 19,830.00 | 18,650.00 | 18,750.00 | 18,750.00 | 168,578 |
| 2025-10-16 | 19,590.00 | 19,970.00 | 18,900.00 | 19,370.00 | 19,370.00 | 182,467 |
| 2025-10-15 | 19,990.00 | 20,550.00 | 19,550.00 | 19,590.00 | 19,590.00 | 187,455 |
| 2025-10-14 | 19,960.00 | 20,800.00 | 19,250.00 | 19,960.00 | 19,960.00 | 241,148 |
| 2025-10-13 | 18,150.00 | 20,100.00 | 18,150.00 | 19,500.00 | 19,500.00 | 340,833 |
| 2025-10-10 | 19,290.00 | 19,400.00 | 17,420.00 | 18,150.00 | 18,150.00 | 370,443 |
| 2025-10-02 | 19,860.00 | 20,350.00 | 19,230.00 | 19,290.00 | 19,290.00 | 276,969 |
| 2025-10-01 | 18,800.00 | 20,350.00 | 18,230.00 | 19,860.00 | 19,860.00 | 732,804 |
| 2025-09-30 | 18,050.00 | 18,570.00 | 17,800.00 | 18,550.00 | 18,550.00 | 329,937 |
| 2025-09-29 | 15,510.00 | 18,430.00 | 15,510.00 | 17,880.00 | 17,880.00 | 756,715 |
| 2025-09-26 | 15,770.00 | 15,890.00 | 15,450.00 | 15,700.00 | 15,700.00 | 117,471 |
| 2025-09-25 | 15,500.00 | 16,300.00 | 15,390.00 | 15,760.00 | 15,760.00 | 280,570 |
| 2025-09-24 | 15,010.00 | 15,950.00 | 14,610.00 | 15,430.00 | 15,430.00 | 329,706 |
| 2025-09-23 | 15,400.00 | 15,790.00 | 14,550.00 | 15,010.00 | 15,010.00 | 254,773 |
| 2025-09-22 | 13,900.00 | 15,580.00 | 13,590.00 | 15,400.00 | 15,400.00 | 599,136 |
| 2025-09-19 | 13,360.00 | 14,360.00 | 13,360.00 | 13,880.00 | 13,880.00 | 199,074 |
| 2025-09-18 | 13,400.00 | 14,400.00 | 13,150.00 | 13,340.00 | 13,340.00 | 370,714 |
| 2025-09-17 | 12,700.00 | 13,460.00 | 12,460.00 | 13,300.00 | 13,300.00 | 283,467 |
| 2025-09-16 | 12,350.00 | 12,780.00 | 12,110.00 | 12,700.00 | 12,700.00 | 78,899 |
| 2025-09-15 | 13,090.00 | 13,090.00 | 12,000.00 | 12,310.00 | 12,310.00 | 161,701 |
| 2025-09-12 | 12,400.00 | 13,090.00 | 12,310.00 | 13,030.00 | 13,030.00 | 182,967 |
| 2025-09-11 | 12,540.00 | 12,660.00 | 12,250.00 | 12,420.00 | 12,420.00 | 59,381 |
| 2025-09-10 | 12,710.00 | 13,100.00 | 12,210.00 | 12,460.00 | 12,460.00 | 167,926 |
| 2025-09-09 | 11,990.00 | 13,070.00 | 11,930.00 | 12,660.00 | 12,660.00 | 377,106 |
| 2025-09-08 | 11,820.00 | 12,560.00 | 11,820.00 | 11,990.00 | 11,990.00 | 220,489 |
| 2025-09-05 | 11,380.00 | 12,030.00 | 10,940.00 | 11,870.00 | 11,870.00 | 231,666 |
| 2025-09-04 | 10,390.00 | 11,600.00 | 10,310.00 | 11,350.00 | 11,350.00 | 287,391 |
| 2025-09-03 | 10,210.00 | 10,430.00 | 10,050.00 | 10,290.00 | 10,290.00 | 47,321 |
| 2025-09-02 | 10,030.00 | 10,290.00 | 9,950.00 | 10,210.00 | 10,210.00 | 51,808 |
| 2025-09-01 | 10,120.00 | 10,140.00 | 9,870.00 | 9,970.00 | 9,970.00 | 49,258 |
| 2025-08-29 | 10,020.00 | 10,510.00 | 9,940.00 | 10,120.00 | 10,120.00 | 113,090 |
| 2025-08-28 | 10,090.00 | 10,100.00 | 9,880.00 | 10,020.00 | 10,020.00 | 55,101 |
| 2025-08-27 | 10,280.00 | 10,480.00 | 9,990.00 | 10,090.00 | 10,090.00 | 64,252 |
| 2025-08-26 | 9,980.00 | 10,380.00 | 9,900.00 | 10,260.00 | 10,260.00 | 43,253 |
| 2025-08-25 | 9,940.00 | 10,280.00 | 9,930.00 | 10,000.00 | 10,000.00 | 89,020 |
| 2025-08-22 | 9,860.00 | 10,080.00 | 9,790.00 | 9,920.00 | 9,920.00 | 57,964 |
| 2025-08-21 | 10,100.00 | 10,290.00 | 9,860.00 | 9,890.00 | 9,890.00 | 71,809 |
| 2025-08-20 | 10,150.00 | 10,150.00 | 9,770.00 | 10,100.00 | 10,100.00 | 97,687 |
| 2025-08-19 | 10,360.00 | 10,360.00 | 10,020.00 | 10,200.00 | 10,200.00 | 66,901 |
| 2025-08-18 | 10,720.00 | 10,810.00 | 10,280.00 | 10,310.00 | 10,310.00 | 68,190 |
| 2025-08-14 | 10,790.00 | 10,930.00 | 10,650.00 | 10,720.00 | 10,720.00 | 47,902 |
| 2025-08-13 | 10,930.00 | 11,030.00 | 10,540.00 | 10,650.00 | 10,650.00 | 87,745 |
| 2025-08-12 | 10,910.00 | 11,090.00 | 10,810.00 | 10,860.00 | 10,860.00 | 43,543 |
| 2025-08-11 | 10,770.00 | 11,030.00 | 10,600.00 | 10,990.00 | 10,990.00 | 48,610 |
| 2025-08-08 | 10,800.00 | 10,880.00 | 10,680.00 | 10,770.00 | 10,770.00 | 44,361 |
| 2025-08-07 | 10,880.00 | 11,110.00 | 10,720.00 | 10,800.00 | 10,800.00 | 34,164 |
| 2025-08-06 | 11,000.00 | 11,000.00 | 10,660.00 | 10,870.00 | 10,870.00 | 64,566 |
| 2025-08-05 | 10,910.00 | 11,300.00 | 10,910.00 | 11,000.00 | 11,000.00 | 33,052 |
| 2025-08-04 | 10,940.00 | 11,060.00 | 10,820.00 | 10,900.00 | 10,900.00 | 44,188 |
| 2025-08-01 | 11,300.00 | 11,300.00 | 10,820.00 | 10,920.00 | 10,920.00 | 86,348 |
| 2025-07-31 | 11,350.00 | 11,490.00 | 11,200.00 | 11,330.00 | 11,330.00 | 43,352 |
| 2025-07-30 | 12,000.00 | 12,180.00 | 11,330.00 | 11,350.00 | 11,350.00 | 121,428 |
| 2025-07-29 | 11,820.00 | 12,130.00 | 11,540.00 | 12,060.00 | 12,060.00 | 63,028 |
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.