AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16,030.00 | 17,800.00 | 15,840.00 | 16,620.00 | 16,620.00 | 664,130 |
| 2024-10-29 | 16,250.00 | 16,640.00 | 15,760.00 | 15,940.00 | 15,940.00 | 168,285 |
| 2024-10-28 | 15,460.00 | 15,940.00 | 15,460.00 | 15,830.00 | 15,830.00 | 82,630 |
| 2024-10-25 | 16,170.00 | 16,170.00 | 15,550.00 | 15,600.00 | 15,600.00 | 124,511 |
| 2024-10-24 | 16,330.00 | 16,460.00 | 15,250.00 | 16,170.00 | 16,170.00 | 115,635 |
| 2024-10-23 | 16,470.00 | 17,290.00 | 15,880.00 | 16,150.00 | 16,150.00 | 257,555 |
| 2024-10-22 | 17,110.00 | 17,330.00 | 16,400.00 | 16,400.00 | 16,400.00 | 231,013 |
| 2024-10-21 | 16,950.00 | 17,650.00 | 16,390.00 | 17,300.00 | 17,300.00 | 296,798 |
| 2024-10-18 | 17,500.00 | 18,100.00 | 16,720.00 | 16,930.00 | 16,930.00 | 337,249 |
| 2024-10-17 | 17,140.00 | 17,670.00 | 16,700.00 | 17,160.00 | 17,160.00 | 322,619 |
| 2024-10-16 | 17,030.00 | 17,340.00 | 16,680.00 | 16,990.00 | 16,990.00 | 213,346 |
| 2024-10-15 | 16,920.00 | 17,420.00 | 16,610.00 | 17,030.00 | 17,030.00 | 348,711 |
| 2024-10-14 | 16,980.00 | 16,980.00 | 15,910.00 | 16,700.00 | 16,700.00 | 414,161 |
| 2024-10-11 | 16,160.00 | 16,750.00 | 15,900.00 | 16,360.00 | 16,360.00 | 267,999 |
| 2024-10-10 | 15,870.00 | 16,390.00 | 15,640.00 | 16,290.00 | 16,290.00 | 312,401 |
| 2024-10-08 | 15,290.00 | 17,000.00 | 15,100.00 | 15,750.00 | 15,750.00 | 1,400,167 |
| 2024-10-07 | 14,980.00 | 15,500.00 | 14,800.00 | 14,840.00 | 14,840.00 | 256,943 |
| 2024-10-04 | 14,250.00 | 14,580.00 | 14,210.00 | 14,510.00 | 14,510.00 | 72,203 |
| 2024-10-02 | 14,250.00 | 14,390.00 | 14,000.00 | 14,210.00 | 14,210.00 | 61,563 |
| 2024-09-30 | 14,490.00 | 14,620.00 | 14,120.00 | 14,350.00 | 14,350.00 | 78,456 |
| 2024-09-27 | 14,950.00 | 14,950.00 | 14,520.00 | 14,530.00 | 14,530.00 | 89,064 |
| 2024-09-26 | 14,700.00 | 14,970.00 | 14,400.00 | 14,960.00 | 14,960.00 | 165,343 |
| 2024-09-25 | 14,980.00 | 15,030.00 | 14,550.00 | 14,550.00 | 14,550.00 | 126,243 |
| 2024-09-24 | 15,490.00 | 15,490.00 | 14,620.00 | 15,030.00 | 15,030.00 | 169,167 |
| 2024-09-23 | 15,900.00 | 15,920.00 | 15,250.00 | 15,260.00 | 15,260.00 | 323,651 |
| 2024-09-20 | 14,200.00 | 16,100.00 | 14,150.00 | 16,100.00 | 16,100.00 | 738,660 |
| 2024-09-19 | 14,500.00 | 14,540.00 | 13,650.00 | 14,060.00 | 14,060.00 | 200,013 |
| 2024-09-13 | 14,790.00 | 14,790.00 | 14,400.00 | 14,540.00 | 14,540.00 | 62,275 |
| 2024-09-12 | 13,850.00 | 14,730.00 | 13,850.00 | 14,690.00 | 14,690.00 | 65,954 |
| 2024-09-11 | 14,100.00 | 14,400.00 | 13,840.00 | 13,950.00 | 13,950.00 | 75,772 |
| 2024-09-10 | 14,460.00 | 14,700.00 | 14,090.00 | 14,090.00 | 14,090.00 | 69,839 |
| 2024-09-09 | 14,030.00 | 14,750.00 | 14,030.00 | 14,430.00 | 14,430.00 | 54,354 |
| 2024-09-06 | 14,760.00 | 14,890.00 | 14,410.00 | 14,440.00 | 14,440.00 | 80,691 |
| 2024-09-05 | 15,100.00 | 15,600.00 | 14,320.00 | 14,480.00 | 14,480.00 | 237,445 |
| 2024-09-04 | 14,800.00 | 15,550.00 | 14,800.00 | 15,040.00 | 15,040.00 | 151,760 |
| 2024-09-03 | 16,150.00 | 16,430.00 | 15,630.00 | 15,660.00 | 15,660.00 | 198,987 |
| 2024-09-02 | 16,810.00 | 16,860.00 | 16,040.00 | 16,410.00 | 16,410.00 | 151,359 |
| 2024-08-30 | 16,000.00 | 16,710.00 | 15,710.00 | 16,600.00 | 16,600.00 | 207,288 |
| 2024-08-29 | 15,850.00 | 16,670.00 | 15,210.00 | 15,940.00 | 15,940.00 | 289,546 |
| 2024-08-28 | 15,840.00 | 16,320.00 | 15,670.00 | 15,810.00 | 15,810.00 | 129,164 |
| 2024-08-27 | 16,320.00 | 16,440.00 | 15,550.00 | 15,830.00 | 15,830.00 | 197,468 |
| 2024-08-26 | 16,330.00 | 16,570.00 | 16,030.00 | 16,250.00 | 16,250.00 | 216,097 |
| 2024-08-23 | 15,540.00 | 16,250.00 | 15,060.00 | 16,020.00 | 16,020.00 | 213,251 |
| 2024-08-22 | 16,550.00 | 16,910.00 | 14,960.00 | 15,550.00 | 15,550.00 | 417,348 |
| 2024-08-21 | 16,830.00 | 17,020.00 | 16,280.00 | 16,440.00 | 16,440.00 | 168,730 |
| 2024-08-20 | 17,120.00 | 17,390.00 | 16,250.00 | 16,640.00 | 16,640.00 | 468,098 |
| 2024-08-19 | 17,210.00 | 17,700.00 | 16,600.00 | 17,120.00 | 17,120.00 | 407,986 |
| 2024-08-16 | 17,250.00 | 17,530.00 | 16,820.00 | 17,240.00 | 17,240.00 | 561,749 |
| 2024-08-14 | 15,170.00 | 17,680.00 | 15,100.00 | 17,450.00 | 17,450.00 | 1,877,620 |
| 2024-08-13 | 14,400.00 | 14,710.00 | 13,660.00 | 14,710.00 | 14,710.00 | 236,072 |
| 2024-08-12 | 14,090.00 | 14,830.00 | 14,080.00 | 14,320.00 | 14,320.00 | 271,317 |
| 2024-08-09 | 13,500.00 | 14,090.00 | 13,230.00 | 13,930.00 | 13,930.00 | 186,553 |
| 2024-08-08 | 13,300.00 | 13,800.00 | 13,000.00 | 13,250.00 | 13,250.00 | 108,454 |
| 2024-08-07 | 12,100.00 | 13,300.00 | 12,100.00 | 13,300.00 | 13,300.00 | 286,039 |
| 2024-08-06 | 11,000.00 | 12,140.00 | 11,000.00 | 11,970.00 | 11,970.00 | 164,378 |
| 2024-08-05 | 12,210.00 | 12,450.00 | 10,830.00 | 11,080.00 | 11,080.00 | 275,293 |
| 2024-08-02 | 12,950.00 | 13,390.00 | 12,490.00 | 12,570.00 | 12,570.00 | 199,471 |
| 2024-08-01 | 13,530.00 | 13,790.00 | 13,180.00 | 13,220.00 | 13,220.00 | 159,260 |
| 2024-07-31 | 14,600.00 | 14,600.00 | 13,370.00 | 13,400.00 | 13,400.00 | 541,744 |
| 2024-07-30 | 14,970.00 | 15,040.00 | 14,560.00 | 14,580.00 | 14,580.00 | 54,684 |
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.