ABL Bio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 46,500.00 | 46,750.00 | 44,200.00 | 44,500.00 | 44,500.00 | 193,055 |
| 2026-10-21 | 45,700.00 | 47,400.00 | 45,250.00 | 46,750.00 | 46,750.00 | 219,041 |
| 2026-10-20 | 45,650.00 | 46,400.00 | 43,700.00 | 44,700.00 | 44,700.00 | 198,179 |
| 2026-10-19 | 42,950.00 | 47,600.00 | 42,300.00 | 46,650.00 | 46,650.00 | 496,603 |
| 2026-10-16 | 40,950.00 | 44,800.00 | 40,950.00 | 43,350.00 | 43,350.00 | 386,501 |
| 2026-10-15 | 41,200.00 | 41,850.00 | 39,700.00 | 40,550.00 | 40,550.00 | 419,454 |
| 2026-10-14 | 43,100.00 | 44,400.00 | 42,450.00 | 43,100.00 | 43,100.00 | 244,758 |
| 2026-10-13 | 43,900.00 | 44,000.00 | 41,700.00 | 43,500.00 | 43,500.00 | 405,165 |
| 2026-10-12 | 47,700.00 | 48,450.00 | 45,350.00 | 45,600.00 | 45,600.00 | 302,528 |
| 2026-10-08 | 50,100.00 | 50,300.00 | 47,650.00 | 48,000.00 | 48,000.00 | 407,458 |
| 2026-10-07 | 53,700.00 | 54,200.00 | 51,100.00 | 51,100.00 | 51,100.00 | 285,829 |
| 2026-10-06 | 51,900.00 | 54,100.00 | 51,100.00 | 52,500.00 | 52,500.00 | 310,705 |
| 2026-10-02 | 53,600.00 | 54,700.00 | 50,000.00 | 51,400.00 | 51,400.00 | 266,151 |
| 2026-10-01 | 48,300.00 | 53,700.00 | 47,350.00 | 53,600.00 | 53,600.00 | 551,114 |
| 2026-09-30 | 49,050.00 | 50,200.00 | 48,250.00 | 48,500.00 | 48,500.00 | 270,560 |
| 2026-09-29 | 49,400.00 | 49,450.00 | 48,050.00 | 49,300.00 | 49,300.00 | 380,995 |
| 2026-09-28 | 51,900.00 | 52,100.00 | 49,750.00 | 50,200.00 | 50,200.00 | 353,309 |
| 2026-09-23 | 49,700.00 | 51,700.00 | 49,350.00 | 50,800.00 | 50,800.00 | 482,461 |
| 2026-09-22 | 53,300.00 | 53,400.00 | 50,800.00 | 51,100.00 | 51,100.00 | 457,081 |
| 2026-09-21 | 55,300.00 | 55,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | 560,567 |
| 2026-09-18 | 57,700.00 | 57,900.00 | 55,600.00 | 56,000.00 | 56,000.00 | 429,127 |
| 2026-09-17 | 57,900.00 | 59,200.00 | 57,300.00 | 58,100.00 | 58,100.00 | 241,907 |
| 2026-09-16 | 56,600.00 | 58,300.00 | 54,100.00 | 57,900.00 | 57,900.00 | 829,910 |
| 2026-09-15 | 65,000.00 | 67,300.00 | 57,750.00 | 59,300.00 | 59,300.00 | 944,589 |
| 2026-09-14 | 65,300.00 | 66,300.00 | 62,700.00 | 64,900.00 | 64,900.00 | 152,510 |
| 2026-09-11 | 65,500.00 | 66,800.00 | 65,400.00 | 66,100.00 | 66,100.00 | 118,159 |
| 2026-09-10 | 67,600.00 | 68,600.00 | 65,500.00 | 67,800.00 | 67,800.00 | 296,833 |
| 2026-09-09 | 67,700.00 | 69,500.00 | 67,700.00 | 69,000.00 | 69,000.00 | 168,369 |
| 2026-09-08 | 70,900.00 | 71,400.00 | 68,100.00 | 68,200.00 | 68,200.00 | 192,626 |
| 2026-09-07 | 71,500.00 | 72,100.00 | 70,500.00 | 71,100.00 | 71,100.00 | 147,749 |
| 2026-09-04 | 68,500.00 | 71,900.00 | 68,400.00 | 71,400.00 | 71,400.00 | 169,255 |
| 2026-09-03 | 70,300.00 | 71,400.00 | 66,900.00 | 67,600.00 | 67,600.00 | 244,594 |
| 2026-09-02 | 69,000.00 | 72,200.00 | 67,600.00 | 69,300.00 | 69,300.00 | 258,963 |
| 2026-09-01 | 72,100.00 | 72,900.00 | 70,500.00 | 71,000.00 | 71,000.00 | 173,680 |
| 2026-08-31 | 74,200.00 | 74,300.00 | 70,200.00 | 72,700.00 | 72,700.00 | 328,730 |
| 2026-08-28 | 78,100.00 | 81,300.00 | 75,600.00 | 76,900.00 | 76,900.00 | 367,300 |
| 2026-08-27 | 73,500.00 | 77,200.00 | 73,500.00 | 76,000.00 | 76,000.00 | 241,871 |
| 2026-08-26 | 75,400.00 | 76,700.00 | 74,000.00 | 74,600.00 | 74,600.00 | 152,704 |
| 2026-08-25 | 74,100.00 | 74,800.00 | 70,500.00 | 74,600.00 | 74,600.00 | 318,732 |
| 2026-08-24 | 75,200.00 | 77,500.00 | 74,200.00 | 75,800.00 | 75,800.00 | 202,899 |
| 2026-08-21 | 79,800.00 | 80,000.00 | 74,600.00 | 75,200.00 | 75,200.00 | 286,381 |
| 2026-08-20 | 83,900.00 | 85,000.00 | 79,300.00 | 82,500.00 | 82,500.00 | 272,917 |
| 2026-08-19 | 79,000.00 | 82,300.00 | 77,200.00 | 79,700.00 | 79,700.00 | 188,143 |
| 2026-08-18 | 83,600.00 | 85,100.00 | 78,800.00 | 79,800.00 | 79,800.00 | 326,971 |
| 2026-08-14 | 86,500.00 | 89,100.00 | 82,400.00 | 84,100.00 | 84,100.00 | 289,348 |
| 2026-08-13 | 86,400.00 | 88,000.00 | 84,200.00 | 86,800.00 | 86,800.00 | 322,945 |
| 2026-08-12 | 88,600.00 | 89,500.00 | 85,300.00 | 86,800.00 | 86,800.00 | 315,800 |
| 2026-08-11 | 93,600.00 | 95,200.00 | 87,200.00 | 89,100.00 | 89,100.00 | 450,731 |
| 2026-08-10 | 89,500.00 | 94,500.00 | 86,400.00 | 93,600.00 | 93,600.00 | 544,072 |
| 2026-08-07 | 82,400.00 | 86,900.00 | 80,500.00 | 86,600.00 | 86,600.00 | 353,285 |
| 2026-08-06 | 82,000.00 | 85,400.00 | 79,300.00 | 83,300.00 | 83,300.00 | 401,582 |
| 2026-08-05 | 79,600.00 | 82,400.00 | 77,600.00 | 80,200.00 | 80,200.00 | 346,218 |
| 2026-08-04 | 70,900.00 | 81,700.00 | 70,900.00 | 80,400.00 | 80,400.00 | 637,605 |
| 2026-08-03 | 65,400.00 | 73,800.00 | 64,600.00 | 71,000.00 | 71,000.00 | 318,409 |
| 2026-07-31 | 63,200.00 | 68,900.00 | 62,200.00 | 66,800.00 | 66,800.00 | 334,501 |
| 2026-07-30 | 61,300.00 | 65,500.00 | 60,100.00 | 60,800.00 | 60,800.00 | 337,601 |
| 2026-07-29 | 69,000.00 | 70,400.00 | 59,800.00 | 63,300.00 | 63,300.00 | 525,161 |
| 2026-07-28 | 70,900.00 | 72,600.00 | 67,000.00 | 68,800.00 | 68,800.00 | 305,173 |
| 2026-07-27 | 73,900.00 | 76,150.00 | 71,900.00 | 72,600.00 | 72,600.00 | 187,172 |
| 2026-07-24 | 72,700.00 | 77,500.00 | 71,800.00 | 72,400.00 | 72,400.00 | 227,725 |
Page 1 of 21 · 1,224 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.