ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 83,300.00 | 84,900.00 | 80,000.00 | 81,300.00 | 81,300.00 | 1,291,677 |
| 2025-07-25 | 87,000.00 | 87,500.00 | 82,400.00 | 83,800.00 | 83,800.00 | 1,280,534 |
| 2025-07-24 | 74,600.00 | 93,900.00 | 74,500.00 | 88,600.00 | 88,600.00 | 5,966,823 |
| 2025-07-23 | 71,900.00 | 76,300.00 | 70,300.00 | 75,200.00 | 75,200.00 | 1,059,084 |
| 2025-07-22 | 71,300.00 | 73,200.00 | 69,900.00 | 71,000.00 | 71,000.00 | 453,197 |
| 2025-07-21 | 73,100.00 | 73,400.00 | 70,100.00 | 71,300.00 | 71,300.00 | 604,873 |
| 2025-07-18 | 74,500.00 | 76,100.00 | 72,100.00 | 74,300.00 | 74,300.00 | 897,888 |
| 2025-07-17 | 71,200.00 | 73,400.00 | 69,800.00 | 73,000.00 | 73,000.00 | 1,110,907 |
| 2025-07-16 | 70,300.00 | 70,600.00 | 67,900.00 | 70,100.00 | 70,100.00 | 820,165 |
| 2025-07-15 | 66,600.00 | 73,200.00 | 66,100.00 | 72,100.00 | 72,100.00 | 1,727,315 |
| 2025-07-14 | 68,600.00 | 68,800.00 | 63,300.00 | 65,300.00 | 65,300.00 | 789,824 |
| 2025-07-11 | 67,500.00 | 71,000.00 | 66,800.00 | 68,800.00 | 68,800.00 | 656,584 |
| 2025-07-10 | 68,000.00 | 70,500.00 | 66,500.00 | 68,000.00 | 68,000.00 | 866,585 |
| 2025-07-09 | 63,500.00 | 67,300.00 | 62,800.00 | 66,200.00 | 66,200.00 | 697,721 |
| 2025-07-08 | 61,200.00 | 64,900.00 | 61,000.00 | 63,500.00 | 63,500.00 | 563,829 |
| 2025-07-07 | 60,800.00 | 63,000.00 | 60,700.00 | 61,800.00 | 61,800.00 | 751,242 |
| 2025-07-04 | 70,000.00 | 70,500.00 | 62,000.00 | 62,800.00 | 62,800.00 | 1,695,696 |
| 2025-07-03 | 68,500.00 | 72,400.00 | 67,800.00 | 70,700.00 | 70,700.00 | 1,100,190 |
| 2025-07-02 | 69,500.00 | 70,500.00 | 66,000.00 | 68,200.00 | 68,200.00 | 916,035 |
| 2025-07-01 | 67,500.00 | 67,900.00 | 65,500.00 | 66,800.00 | 66,800.00 | 496,413 |
| 2025-06-30 | 66,800.00 | 69,100.00 | 66,300.00 | 67,200.00 | 67,200.00 | 756,172 |
| 2025-06-27 | 65,400.00 | 67,800.00 | 64,800.00 | 65,500.00 | 65,500.00 | 546,380 |
| 2025-06-26 | 70,600.00 | 71,100.00 | 63,600.00 | 66,000.00 | 66,000.00 | 1,241,216 |
| 2025-06-25 | 66,800.00 | 67,700.00 | 65,900.00 | 66,300.00 | 66,300.00 | 506,140 |
| 2025-06-24 | 69,500.00 | 70,100.00 | 66,500.00 | 67,300.00 | 67,300.00 | 603,603 |
| 2025-06-23 | 68,800.00 | 69,500.00 | 67,100.00 | 68,100.00 | 68,100.00 | 660,702 |
| 2025-06-20 | 72,700.00 | 72,700.00 | 69,800.00 | 70,800.00 | 70,800.00 | 848,364 |
| 2025-06-19 | 71,000.00 | 71,400.00 | 69,600.00 | 71,000.00 | 71,000.00 | 467,298 |
| 2025-06-18 | 72,200.00 | 73,300.00 | 70,000.00 | 70,200.00 | 70,200.00 | 882,013 |
| 2025-06-17 | 74,500.00 | 74,800.00 | 72,600.00 | 73,200.00 | 73,200.00 | 506,570 |
| 2025-06-16 | 73,700.00 | 76,700.00 | 73,400.00 | 74,000.00 | 74,000.00 | 730,836 |
| 2025-06-13 | 79,900.00 | 80,100.00 | 72,500.00 | 74,300.00 | 74,300.00 | 1,491,211 |
| 2025-06-12 | 79,500.00 | 82,200.00 | 79,300.00 | 80,000.00 | 80,000.00 | 684,040 |
| 2025-06-11 | 79,500.00 | 82,300.00 | 78,200.00 | 79,700.00 | 79,700.00 | 885,221 |
| 2025-06-10 | 79,200.00 | 80,400.00 | 78,300.00 | 78,700.00 | 78,700.00 | 586,292 |
| 2025-06-09 | 75,700.00 | 80,600.00 | 74,100.00 | 79,600.00 | 79,600.00 | 1,070,238 |
| 2025-06-05 | 75,900.00 | 78,900.00 | 75,100.00 | 75,800.00 | 75,800.00 | 826,981 |
| 2025-06-04 | 79,400.00 | 79,600.00 | 74,300.00 | 76,400.00 | 76,400.00 | 1,223,510 |
| 2025-06-02 | 79,700.00 | 81,500.00 | 78,000.00 | 80,700.00 | 80,700.00 | 642,796 |
| 2025-05-30 | 80,700.00 | 83,500.00 | 78,600.00 | 80,600.00 | 80,600.00 | 1,409,785 |
| 2025-05-29 | 80,400.00 | 80,900.00 | 75,900.00 | 77,800.00 | 77,800.00 | 1,167,703 |
| 2025-05-28 | 81,200.00 | 83,100.00 | 78,900.00 | 79,700.00 | 79,700.00 | 1,295,537 |
| 2025-05-27 | 68,200.00 | 84,000.00 | 67,600.00 | 82,600.00 | 82,600.00 | 4,132,727 |
| 2025-05-26 | 63,800.00 | 67,500.00 | 63,200.00 | 67,400.00 | 67,400.00 | 876,502 |
| 2025-05-23 | 65,200.00 | 65,600.00 | 62,600.00 | 64,300.00 | 64,300.00 | 541,975 |
| 2025-05-22 | 65,100.00 | 66,500.00 | 64,100.00 | 65,900.00 | 65,900.00 | 475,823 |
| 2025-05-21 | 67,800.00 | 68,000.00 | 64,800.00 | 65,600.00 | 65,600.00 | 691,805 |
| 2025-05-20 | 64,100.00 | 68,300.00 | 63,100.00 | 66,100.00 | 66,100.00 | 1,283,616 |
| 2025-05-19 | 59,800.00 | 63,400.00 | 59,200.00 | 62,900.00 | 62,900.00 | 806,512 |
| 2025-05-16 | 62,700.00 | 62,700.00 | 59,800.00 | 60,500.00 | 60,500.00 | 482,837 |
| 2025-05-15 | 59,500.00 | 62,200.00 | 59,500.00 | 61,500.00 | 61,500.00 | 482,896 |
| 2025-05-14 | 59,700.00 | 62,100.00 | 57,700.00 | 61,000.00 | 61,000.00 | 874,722 |
| 2025-05-13 | 62,400.00 | 63,400.00 | 61,000.00 | 61,700.00 | 61,700.00 | 904,523 |
| 2025-05-12 | 59,500.00 | 61,500.00 | 58,100.00 | 59,700.00 | 59,700.00 | 1,077,285 |
| 2025-05-09 | 62,100.00 | 62,300.00 | 60,300.00 | 61,200.00 | 61,200.00 | 542,030 |
| 2025-05-08 | 62,700.00 | 64,500.00 | 60,400.00 | 62,300.00 | 62,300.00 | 1,160,009 |
| 2025-05-07 | 67,000.00 | 67,000.00 | 61,500.00 | 62,200.00 | 62,200.00 | 1,117,314 |
| 2025-05-02 | 63,000.00 | 68,200.00 | 62,700.00 | 67,800.00 | 67,800.00 | 696,680 |
| 2025-04-30 | 67,200.00 | 67,400.00 | 64,200.00 | 65,200.00 | 65,200.00 | 616,436 |
| 2025-04-29 | 65,800.00 | 68,200.00 | 64,900.00 | 67,300.00 | 67,300.00 | 720,001 |
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.