ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 152,400.00 | 157,300.00 | 150,400.00 | 153,500.00 | 153,500.00 | 494,556 |
| 2026-04-22 | 155,900.00 | 157,000.00 | 145,200.00 | 150,400.00 | 150,400.00 | 716,745 |
| 2026-04-21 | 161,200.00 | 161,200.00 | 154,400.00 | 155,900.00 | 155,900.00 | 416,481 |
| 2026-04-20 | 162,600.00 | 165,400.00 | 160,000.00 | 160,200.00 | 160,200.00 | 311,390 |
| 2026-04-17 | 164,100.00 | 165,800.00 | 161,200.00 | 161,500.00 | 161,500.00 | 258,153 |
| 2026-04-16 | 168,100.00 | 168,800.00 | 163,300.00 | 163,900.00 | 163,900.00 | 277,595 |
| 2026-04-15 | 159,000.00 | 165,800.00 | 156,600.00 | 163,800.00 | 163,800.00 | 424,865 |
| 2026-04-14 | 158,600.00 | 161,600.00 | 155,700.00 | 155,900.00 | 155,900.00 | 318,448 |
| 2026-04-13 | 153,600.00 | 155,600.00 | 152,600.00 | 155,000.00 | 155,000.00 | 202,086 |
| 2026-04-10 | 157,500.00 | 160,500.00 | 154,400.00 | 157,700.00 | 157,700.00 | 273,490 |
| 2026-04-09 | 159,800.00 | 162,900.00 | 155,000.00 | 155,600.00 | 155,600.00 | 356,859 |
| 2026-04-08 | 164,000.00 | 165,100.00 | 156,300.00 | 158,400.00 | 158,400.00 | 494,653 |
| 2026-04-07 | 156,200.00 | 161,500.00 | 151,300.00 | 153,800.00 | 153,800.00 | 498,066 |
| 2026-04-06 | 156,400.00 | 162,800.00 | 153,200.00 | 154,400.00 | 154,400.00 | 436,091 |
| 2026-04-03 | 164,200.00 | 164,300.00 | 156,000.00 | 156,800.00 | 156,800.00 | 457,782 |
| 2026-04-02 | 180,100.00 | 180,700.00 | 157,000.00 | 159,800.00 | 159,800.00 | 734,963 |
| 2026-04-01 | 174,000.00 | 184,000.00 | 174,000.00 | 180,000.00 | 180,000.00 | 399,594 |
| 2026-03-31 | 169,500.00 | 173,100.00 | 165,000.00 | 165,900.00 | 165,900.00 | 342,608 |
| 2026-03-30 | 173,100.00 | 174,300.00 | 167,600.00 | 171,600.00 | 171,600.00 | 336,961 |
| 2026-03-27 | 180,900.00 | 181,800.00 | 174,600.00 | 180,100.00 | 180,100.00 | 375,762 |
| 2026-03-26 | 181,300.00 | 189,400.00 | 178,000.00 | 179,900.00 | 179,900.00 | 820,540 |
| 2026-03-25 | 176,300.00 | 178,800.00 | 171,000.00 | 172,300.00 | 172,300.00 | 344,578 |
| 2026-03-24 | 178,500.00 | 179,500.00 | 170,100.00 | 172,900.00 | 172,900.00 | 345,255 |
| 2026-03-23 | 183,800.00 | 184,400.00 | 167,800.00 | 168,800.00 | 168,800.00 | 585,803 |
| 2026-03-20 | 191,900.00 | 194,800.00 | 188,900.00 | 190,500.00 | 190,500.00 | 879,734 |
| 2026-03-19 | 190,000.00 | 192,700.00 | 188,100.00 | 190,000.00 | 190,000.00 | 349,456 |
| 2026-03-18 | 194,200.00 | 199,000.00 | 191,500.00 | 195,500.00 | 195,500.00 | 516,277 |
| 2026-03-17 | 190,300.00 | 197,800.00 | 189,000.00 | 191,000.00 | 191,000.00 | 660,808 |
| 2026-03-16 | 189,800.00 | 191,900.00 | 183,000.00 | 187,000.00 | 187,000.00 | 349,589 |
| 2026-03-13 | 174,200.00 | 191,700.00 | 173,700.00 | 188,000.00 | 188,000.00 | 667,425 |
| 2026-03-12 | 179,500.00 | 184,200.00 | 178,300.00 | 181,200.00 | 181,200.00 | 506,177 |
| 2026-03-11 | 187,200.00 | 191,000.00 | 179,000.00 | 182,400.00 | 182,400.00 | 509,391 |
| 2026-03-10 | 199,800.00 | 199,900.00 | 185,000.00 | 185,200.00 | 185,200.00 | 899,295 |
| 2026-03-09 | 181,200.00 | 191,300.00 | 180,000.00 | 189,700.00 | 189,700.00 | 716,121 |
| 2026-03-06 | 181,000.00 | 192,700.00 | 178,000.00 | 190,300.00 | 190,300.00 | 886,635 |
| 2026-03-05 | 167,800.00 | 188,000.00 | 166,400.00 | 177,100.00 | 177,100.00 | 896,432 |
| 2026-03-04 | 177,800.00 | 181,400.00 | 150,600.00 | 152,900.00 | 152,900.00 | 1,043,983 |
| 2026-03-03 | 189,200.00 | 203,000.00 | 184,600.00 | 184,600.00 | 184,600.00 | 996,068 |
| 2026-02-27 | 190,900.00 | 195,900.00 | 189,000.00 | 194,000.00 | 194,000.00 | 591,852 |
| 2026-02-26 | 189,100.00 | 194,000.00 | 186,200.00 | 191,100.00 | 191,100.00 | 581,233 |
| 2026-02-25 | 189,700.00 | 190,700.00 | 187,100.00 | 187,400.00 | 187,400.00 | 439,556 |
| 2026-02-24 | 191,900.00 | 193,900.00 | 188,100.00 | 190,000.00 | 190,000.00 | 417,111 |
| 2026-02-23 | 188,500.00 | 193,100.00 | 185,200.00 | 189,500.00 | 189,500.00 | 508,238 |
| 2026-02-20 | 191,800.00 | 194,900.00 | 186,400.00 | 188,000.00 | 188,000.00 | 590,235 |
| 2026-02-19 | 186,700.00 | 195,200.00 | 183,000.00 | 194,600.00 | 194,600.00 | 773,114 |
| 2026-02-13 | 186,000.00 | 187,500.00 | 182,100.00 | 184,400.00 | 184,400.00 | 510,035 |
| 2026-02-12 | 186,200.00 | 192,900.00 | 184,300.00 | 189,200.00 | 189,200.00 | 420,069 |
| 2026-02-11 | 192,100.00 | 194,000.00 | 187,000.00 | 187,000.00 | 187,000.00 | 655,247 |
| 2026-02-10 | 187,300.00 | 193,000.00 | 185,200.00 | 185,800.00 | 185,800.00 | 422,484 |
| 2026-02-09 | 183,500.00 | 191,900.00 | 181,100.00 | 189,200.00 | 189,200.00 | 908,714 |
| 2026-02-06 | 176,200.00 | 180,600.00 | 174,100.00 | 177,600.00 | 177,600.00 | 803,326 |
| 2026-02-05 | 196,100.00 | 197,500.00 | 185,800.00 | 186,100.00 | 186,100.00 | 753,929 |
| 2026-02-04 | 199,900.00 | 202,500.00 | 190,500.00 | 192,600.00 | 192,600.00 | 1,230,841 |
| 2026-02-03 | 204,500.00 | 209,500.00 | 199,000.00 | 201,500.00 | 201,500.00 | 1,200,878 |
| 2026-02-02 | 199,000.00 | 205,500.00 | 194,500.00 | 198,300.00 | 198,300.00 | 1,551,210 |
| 2026-01-30 | 213,500.00 | 218,500.00 | 196,500.00 | 197,700.00 | 197,700.00 | 6,288,059 |
| 2026-01-29 | 244,500.00 | 257,500.00 | 235,500.00 | 245,500.00 | 245,500.00 | 1,876,152 |
| 2026-01-28 | 241,000.00 | 257,500.00 | 231,000.00 | 241,500.00 | 241,500.00 | 1,858,051 |
| 2026-01-27 | 236,500.00 | 252,000.00 | 233,500.00 | 243,500.00 | 243,500.00 | 1,880,548 |
| 2026-01-26 | 203,500.00 | 244,000.00 | 201,500.00 | 241,000.00 | 241,000.00 | 3,803,988 |
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.