ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 70,100.00 | 71,600.00 | 68,300.00 | 69,400.00 | 69,400.00 | 333,487 |
| 2026-07-21 | 69,400.00 | 70,800.00 | 67,100.00 | 69,300.00 | 69,300.00 | 432,910 |
| 2026-07-20 | 74,500.00 | 74,500.00 | 70,000.00 | 70,200.00 | 70,200.00 | 205,852 |
| 2026-07-16 | 78,400.00 | 79,800.00 | 74,700.00 | 75,600.00 | 75,600.00 | 203,800 |
| 2026-07-15 | 75,300.00 | 80,900.00 | 75,300.00 | 79,300.00 | 79,300.00 | 246,724 |
| 2026-07-14 | 79,200.00 | 79,900.00 | 70,000.00 | 74,400.00 | 74,400.00 | 469,983 |
| 2026-07-13 | 82,000.00 | 84,900.00 | 77,000.00 | 79,100.00 | 79,100.00 | 375,692 |
| 2026-07-10 | 78,900.00 | 85,600.00 | 78,800.00 | 81,800.00 | 81,800.00 | 355,801 |
| 2026-07-09 | 81,200.00 | 85,600.00 | 78,400.00 | 80,500.00 | 80,500.00 | 468,252 |
| 2026-07-08 | 92,300.00 | 93,400.00 | 80,000.00 | 81,500.00 | 81,500.00 | 610,075 |
| 2026-07-07 | 90,200.00 | 98,400.00 | 89,100.00 | 93,900.00 | 93,900.00 | 445,896 |
| 2026-07-06 | 96,100.00 | 97,500.00 | 88,700.00 | 90,200.00 | 90,200.00 | 288,010 |
| 2026-07-03 | 99,200.00 | 101,000.00 | 92,600.00 | 96,100.00 | 96,100.00 | 401,914 |
| 2026-07-02 | 101,700.00 | 102,900.00 | 96,500.00 | 97,000.00 | 97,000.00 | 400,141 |
| 2026-07-01 | 101,700.00 | 108,300.00 | 97,000.00 | 101,500.00 | 101,500.00 | 464,899 |
| 2026-06-30 | 105,500.00 | 106,000.00 | 98,700.00 | 99,500.00 | 99,500.00 | 488,874 |
| 2026-06-29 | 90,100.00 | 108,000.00 | 90,100.00 | 106,600.00 | 106,600.00 | 881,386 |
| 2026-06-26 | 96,500.00 | 97,600.00 | 88,000.00 | 88,700.00 | 88,700.00 | 399,549 |
| 2026-06-25 | 97,700.00 | 102,400.00 | 95,000.00 | 95,000.00 | 95,000.00 | 341,215 |
| 2026-06-24 | 92,300.00 | 101,100.00 | 90,800.00 | 98,800.00 | 98,800.00 | 432,742 |
| 2026-06-23 | 96,800.00 | 101,200.00 | 91,700.00 | 92,100.00 | 92,100.00 | 385,324 |
| 2026-06-22 | 99,000.00 | 99,800.00 | 93,800.00 | 97,700.00 | 97,700.00 | 279,831 |
| 2026-06-19 | 100,300.00 | 104,100.00 | 96,200.00 | 99,100.00 | 99,100.00 | 423,126 |
| 2026-06-18 | 110,200.00 | 111,500.00 | 99,900.00 | 101,300.00 | 101,300.00 | 438,426 |
| 2026-06-17 | 105,700.00 | 114,500.00 | 98,700.00 | 108,300.00 | 108,300.00 | 979,364 |
| 2026-06-16 | 95,900.00 | 101,500.00 | 94,200.00 | 98,700.00 | 98,700.00 | 312,690 |
| 2026-06-15 | 93,300.00 | 96,900.00 | 92,600.00 | 95,900.00 | 95,900.00 | 284,684 |
| 2026-06-12 | 96,600.00 | 96,700.00 | 90,100.00 | 91,100.00 | 91,100.00 | 372,432 |
| 2026-06-11 | 87,500.00 | 93,100.00 | 85,600.00 | 93,100.00 | 93,100.00 | 618,142 |
| 2026-06-10 | 90,000.00 | 93,900.00 | 87,400.00 | 90,200.00 | 90,200.00 | 348,818 |
| 2026-06-09 | 88,400.00 | 97,700.00 | 85,800.00 | 92,400.00 | 92,400.00 | 574,281 |
| 2026-06-08 | 93,800.00 | 93,900.00 | 87,200.00 | 88,600.00 | 88,600.00 | 450,270 |
| 2026-06-05 | 107,700.00 | 108,000.00 | 99,500.00 | 99,800.00 | 99,800.00 | 381,907 |
| 2026-06-04 | 108,100.00 | 111,900.00 | 103,600.00 | 106,000.00 | 106,000.00 | 309,241 |
| 2026-06-02 | 110,100.00 | 112,300.00 | 106,300.00 | 107,100.00 | 107,100.00 | 392,979 |
| 2026-06-01 | 110,800.00 | 114,800.00 | 109,000.00 | 111,900.00 | 111,900.00 | 391,862 |
| 2026-05-29 | 115,300.00 | 115,600.00 | 108,500.00 | 111,900.00 | 111,900.00 | 355,097 |
| 2026-05-28 | 118,600.00 | 118,700.00 | 110,200.00 | 114,500.00 | 114,500.00 | 376,231 |
| 2026-05-27 | 115,200.00 | 123,900.00 | 112,700.00 | 118,500.00 | 118,500.00 | 651,004 |
| 2026-05-26 | 125,600.00 | 125,700.00 | 116,500.00 | 117,500.00 | 117,500.00 | 521,527 |
| 2026-05-22 | 113,600.00 | 123,200.00 | 113,000.00 | 120,200.00 | 120,200.00 | 687,686 |
| 2026-05-21 | 109,200.00 | 112,800.00 | 109,000.00 | 109,900.00 | 109,900.00 | 376,380 |
| 2026-05-20 | 109,600.00 | 111,000.00 | 104,200.00 | 106,300.00 | 106,300.00 | 429,466 |
| 2026-05-19 | 112,200.00 | 116,400.00 | 105,900.00 | 112,000.00 | 112,000.00 | 586,908 |
| 2026-05-18 | 114,600.00 | 116,200.00 | 107,800.00 | 112,200.00 | 112,200.00 | 562,194 |
| 2026-05-15 | 126,000.00 | 126,900.00 | 116,300.00 | 119,300.00 | 119,300.00 | 583,433 |
| 2026-05-14 | 124,300.00 | 128,600.00 | 122,400.00 | 125,600.00 | 125,600.00 | 462,812 |
| 2026-05-13 | 132,900.00 | 133,000.00 | 122,400.00 | 123,900.00 | 123,900.00 | 620,119 |
| 2026-05-12 | 126,500.00 | 134,100.00 | 124,300.00 | 130,000.00 | 130,000.00 | 847,689 |
| 2026-05-11 | 130,000.00 | 131,000.00 | 126,900.00 | 127,700.00 | 127,700.00 | 442,347 |
| 2026-05-08 | 128,200.00 | 131,500.00 | 127,600.00 | 130,100.00 | 130,100.00 | 452,326 |
| 2026-05-07 | 126,000.00 | 131,400.00 | 125,700.00 | 126,400.00 | 126,400.00 | 533,259 |
| 2026-05-06 | 130,900.00 | 130,900.00 | 126,800.00 | 127,600.00 | 127,600.00 | 573,991 |
| 2026-05-04 | 136,200.00 | 137,800.00 | 132,000.00 | 132,500.00 | 132,500.00 | 523,298 |
| 2026-04-30 | 140,000.00 | 140,600.00 | 134,100.00 | 134,800.00 | 134,800.00 | 663,414 |
| 2026-04-29 | 142,100.00 | 143,700.00 | 138,800.00 | 142,000.00 | 142,000.00 | 644,902 |
| 2026-04-28 | 144,900.00 | 145,200.00 | 131,900.00 | 139,400.00 | 139,400.00 | 2,893,304 |
| 2026-04-27 | 162,700.00 | 173,900.00 | 162,000.00 | 172,700.00 | 172,700.00 | 860,772 |
| 2026-04-24 | 151,700.00 | 159,100.00 | 150,400.00 | 157,200.00 | 157,200.00 | 511,957 |
| 2026-04-23 | 152,400.00 | 157,300.00 | 150,400.00 | 153,500.00 | 153,500.00 | 494,556 |
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.