AbClon Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 23,000.00 | 24,600.00 | 22,900.00 | 23,650.00 | 23,650.00 | 180,816 |
| 2026-10-20 | 22,650.00 | 22,900.00 | 21,500.00 | 22,550.00 | 22,550.00 | 131,676 |
| 2026-10-19 | 23,400.00 | 23,800.00 | 22,300.00 | 22,600.00 | 22,600.00 | 147,984 |
| 2026-10-16 | 21,450.00 | 24,400.00 | 21,150.00 | 23,800.00 | 23,800.00 | 220,639 |
| 2026-10-15 | 22,450.00 | 23,000.00 | 20,700.00 | 21,150.00 | 21,150.00 | 260,224 |
| 2026-10-14 | 23,750.00 | 24,950.00 | 22,750.00 | 23,400.00 | 23,400.00 | 132,831 |
| 2026-10-13 | 24,350.00 | 24,400.00 | 22,500.00 | 23,600.00 | 23,600.00 | 187,476 |
| 2026-10-12 | 25,450.00 | 26,700.00 | 24,600.00 | 24,600.00 | 24,600.00 | 171,096 |
| 2026-10-08 | 26,500.00 | 26,600.00 | 25,050.00 | 25,550.00 | 25,550.00 | 186,983 |
| 2026-10-07 | 28,700.00 | 28,700.00 | 26,800.00 | 26,900.00 | 26,900.00 | 165,163 |
| 2026-10-06 | 28,000.00 | 29,500.00 | 27,300.00 | 28,800.00 | 28,800.00 | 246,927 |
| 2026-10-02 | 27,000.00 | 29,700.00 | 26,750.00 | 27,900.00 | 27,900.00 | 330,955 |
| 2026-10-01 | 22,350.00 | 28,100.00 | 21,900.00 | 26,900.00 | 26,900.00 | 536,798 |
| 2026-09-30 | 21,550.00 | 23,200.00 | 21,150.00 | 22,350.00 | 22,350.00 | 235,736 |
| 2026-09-29 | 19,350.00 | 22,550.00 | 19,110.00 | 21,750.00 | 21,750.00 | 357,272 |
| 2026-09-28 | 20,050.00 | 20,250.00 | 19,270.00 | 19,310.00 | 19,310.00 | 94,557 |
| 2026-09-23 | 19,420.00 | 20,150.00 | 19,400.00 | 19,600.00 | 19,600.00 | 59,853 |
| 2026-09-22 | 19,740.00 | 20,200.00 | 19,210.00 | 19,220.00 | 19,220.00 | 133,396 |
| 2026-09-21 | 19,570.00 | 19,860.00 | 19,130.00 | 19,460.00 | 19,460.00 | 117,367 |
| 2026-09-18 | 20,000.00 | 20,150.00 | 19,200.00 | 19,560.00 | 19,560.00 | 118,482 |
| 2026-09-17 | 20,350.00 | 20,900.00 | 20,050.00 | 20,150.00 | 20,150.00 | 68,726 |
| 2026-09-16 | 20,600.00 | 20,600.00 | 19,970.00 | 20,250.00 | 20,250.00 | 47,236 |
| 2026-09-15 | 20,450.00 | 21,800.00 | 20,000.00 | 20,700.00 | 20,700.00 | 119,188 |
| 2026-09-14 | 20,500.00 | 20,700.00 | 19,500.00 | 20,250.00 | 20,250.00 | 72,450 |
| 2026-09-11 | 20,350.00 | 20,800.00 | 19,900.00 | 20,500.00 | 20,500.00 | 80,476 |
| 2026-09-10 | 20,450.00 | 20,950.00 | 19,980.00 | 20,850.00 | 20,850.00 | 69,987 |
| 2026-09-09 | 20,450.00 | 21,450.00 | 20,000.00 | 20,950.00 | 20,950.00 | 103,599 |
| 2026-09-08 | 21,850.00 | 22,000.00 | 20,450.00 | 20,450.00 | 20,450.00 | 153,063 |
| 2026-09-07 | 21,750.00 | 22,300.00 | 21,100.00 | 21,850.00 | 21,850.00 | 96,217 |
| 2026-09-04 | 20,750.00 | 21,900.00 | 20,000.00 | 21,600.00 | 21,600.00 | 163,062 |
| 2026-09-03 | 22,550.00 | 22,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | 209,116 |
| 2026-09-02 | 23,250.00 | 23,750.00 | 22,200.00 | 22,300.00 | 22,300.00 | 130,433 |
| 2026-09-01 | 24,700.00 | 24,700.00 | 23,200.00 | 23,700.00 | 23,700.00 | 114,025 |
| 2026-08-31 | 25,450.00 | 25,450.00 | 23,400.00 | 24,600.00 | 24,600.00 | 217,916 |
| 2026-08-28 | 27,650.00 | 27,650.00 | 25,050.00 | 26,050.00 | 26,050.00 | 222,845 |
| 2026-08-27 | 28,500.00 | 28,600.00 | 27,000.00 | 27,650.00 | 27,650.00 | 221,561 |
| 2026-08-26 | 28,800.00 | 30,000.00 | 27,900.00 | 28,450.00 | 28,450.00 | 195,761 |
| 2026-08-25 | 29,500.00 | 30,150.00 | 26,450.00 | 28,300.00 | 28,300.00 | 320,598 |
| 2026-08-24 | 28,200.00 | 30,800.00 | 27,700.00 | 30,150.00 | 30,150.00 | 347,389 |
| 2026-08-21 | 29,700.00 | 29,700.00 | 26,500.00 | 27,550.00 | 27,550.00 | 193,221 |
| 2026-08-20 | 31,700.00 | 32,200.00 | 28,450.00 | 30,100.00 | 30,100.00 | 261,766 |
| 2026-08-19 | 28,700.00 | 31,500.00 | 28,000.00 | 29,750.00 | 29,750.00 | 240,155 |
| 2026-08-18 | 32,300.00 | 32,900.00 | 29,000.00 | 29,250.00 | 29,250.00 | 227,148 |
| 2026-08-14 | 31,250.00 | 33,700.00 | 30,550.00 | 32,350.00 | 32,350.00 | 277,205 |
| 2026-08-13 | 30,900.00 | 31,500.00 | 29,500.00 | 31,000.00 | 31,000.00 | 203,785 |
| 2026-08-12 | 33,850.00 | 33,850.00 | 30,500.00 | 30,900.00 | 30,900.00 | 276,951 |
| 2026-08-11 | 34,700.00 | 35,450.00 | 33,450.00 | 34,000.00 | 34,000.00 | 198,663 |
| 2026-08-10 | 29,000.00 | 35,700.00 | 28,650.00 | 34,700.00 | 34,700.00 | 535,264 |
| 2026-08-07 | 27,300.00 | 28,650.00 | 26,250.00 | 28,000.00 | 28,000.00 | 149,962 |
| 2026-08-06 | 26,350.00 | 28,500.00 | 25,250.00 | 27,300.00 | 27,300.00 | 226,005 |
| 2026-08-05 | 27,000.00 | 27,300.00 | 25,600.00 | 26,200.00 | 26,200.00 | 184,558 |
| 2026-08-04 | 22,500.00 | 27,900.00 | 21,850.00 | 26,500.00 | 26,500.00 | 499,801 |
| 2026-08-03 | 19,650.00 | 22,250.00 | 19,220.00 | 21,950.00 | 21,950.00 | 146,070 |
| 2026-07-31 | 17,450.00 | 19,700.00 | 17,340.00 | 19,700.00 | 19,700.00 | 97,942 |
| 2026-07-30 | 16,800.00 | 18,450.00 | 16,650.00 | 17,280.00 | 17,280.00 | 141,594 |
| 2026-07-29 | 18,520.00 | 18,700.00 | 16,250.00 | 16,820.00 | 16,820.00 | 209,516 |
| 2026-07-28 | 19,720.00 | 19,720.00 | 18,000.00 | 18,520.00 | 18,520.00 | 126,482 |
| 2026-07-27 | 19,750.00 | 20,450.00 | 19,590.00 | 19,760.00 | 19,760.00 | 64,686 |
| 2026-07-24 | 20,450.00 | 20,750.00 | 19,600.00 | 19,740.00 | 19,740.00 | 61,570 |
| 2026-07-23 | 19,560.00 | 20,800.00 | 19,560.00 | 20,750.00 | 20,750.00 | 122,073 |
Page 1 of 5 · 245 trading daysOlder →
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.