AhnLab, Inc. (KOSDAQ:053800)
South Korea · Delayed Price · Currency is KRW 60,100
-700 (-1.15%)
Dec 30, 2025, 3:30 PM KST
AhnLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 60,900.00 | 60,900.00 | 59,900.00 | 60,100.00 | 60,100.00 | -1.15% | 37,392 |
| Dec 29, 2025 | 62,600.00 | 62,600.00 | 60,500.00 | 60,800.00 | 60,800.00 | -3.49% | 75,614 |
| Dec 26, 2025 | 63,900.00 | 64,100.00 | 62,700.00 | 63,000.00 | 61,700.00 | -0.94% | 65,085 |
| Dec 24, 2025 | 63,700.00 | 63,900.00 | 63,000.00 | 63,600.00 | 62,287.62 | - | 54,410 |
| Dec 23, 2025 | 63,400.00 | 64,100.00 | 63,000.00 | 63,600.00 | 62,287.62 | 0.16% | 63,655 |
| Dec 22, 2025 | 63,000.00 | 63,900.00 | 62,800.00 | 63,500.00 | 62,189.68 | 0.79% | 65,966 |
| Dec 19, 2025 | 61,400.00 | 63,300.00 | 61,400.00 | 63,000.00 | 61,700.00 | 2.77% | 153,786 |
| Dec 18, 2025 | 61,700.00 | 62,300.00 | 60,700.00 | 61,300.00 | 60,035.08 | -1.29% | 133,447 |
| Dec 17, 2025 | 63,100.00 | 63,200.00 | 61,700.00 | 62,100.00 | 60,818.57 | -1.11% | 86,704 |
| Dec 16, 2025 | 62,900.00 | 63,600.00 | 62,500.00 | 62,800.00 | 61,504.13 | - | 70,414 |
| Dec 15, 2025 | 63,500.00 | 63,800.00 | 62,700.00 | 62,800.00 | 61,504.13 | -2.03% | 64,182 |
| Dec 12, 2025 | 63,100.00 | 64,200.00 | 62,700.00 | 64,100.00 | 62,777.30 | 1.58% | 49,171 |
| Dec 11, 2025 | 62,000.00 | 63,400.00 | 62,000.00 | 63,100.00 | 61,797.94 | 2.94% | 90,782 |
| Dec 10, 2025 | 61,000.00 | 61,300.00 | 60,800.00 | 61,300.00 | 60,035.08 | 0.49% | 20,361 |
| Dec 9, 2025 | 61,500.00 | 61,500.00 | 60,800.00 | 61,000.00 | 59,741.27 | -1.29% | 22,887 |
| Dec 8, 2025 | 62,000.00 | 62,100.00 | 61,400.00 | 61,800.00 | 60,524.76 | 0.65% | 24,212 |
| Dec 5, 2025 | 61,300.00 | 61,500.00 | 60,700.00 | 61,400.00 | 60,133.02 | 0.16% | 20,252 |
| Dec 4, 2025 | 61,700.00 | 61,800.00 | 60,600.00 | 61,300.00 | 60,035.08 | -0.49% | 28,354 |
| Dec 3, 2025 | 61,100.00 | 61,800.00 | 60,900.00 | 61,600.00 | 60,328.89 | 1.15% | 28,602 |
| Dec 2, 2025 | 61,200.00 | 61,400.00 | 60,500.00 | 60,900.00 | 59,643.33 | 0.33% | 37,774 |
| Dec 1, 2025 | 62,500.00 | 63,300.00 | 60,400.00 | 60,700.00 | 59,447.46 | 0.83% | 70,592 |
| Nov 28, 2025 | 59,900.00 | 60,400.00 | 59,800.00 | 60,200.00 | 58,957.78 | 1.18% | 23,681 |
| Nov 27, 2025 | 60,000.00 | 60,300.00 | 59,500.00 | 59,500.00 | 58,272.22 | -0.67% | 24,927 |
| Nov 26, 2025 | 60,600.00 | 60,600.00 | 59,700.00 | 59,900.00 | 58,663.97 | -0.50% | 39,260 |
| Nov 25, 2025 | 60,400.00 | 60,800.00 | 60,200.00 | 60,200.00 | 58,957.78 | -0.33% | 14,402 |
| Nov 24, 2025 | 60,500.00 | 60,800.00 | 60,000.00 | 60,400.00 | 59,153.65 | 0.33% | 33,718 |
| Nov 21, 2025 | 60,200.00 | 60,600.00 | 59,700.00 | 60,200.00 | 58,957.78 | -0.50% | 36,220 |
| Nov 20, 2025 | 60,600.00 | 60,900.00 | 60,200.00 | 60,500.00 | 59,251.59 | - | 22,802 |
| Nov 19, 2025 | 61,200.00 | 61,200.00 | 60,500.00 | 60,500.00 | 59,251.59 | -0.82% | 40,171 |
| Nov 18, 2025 | 60,800.00 | 61,800.00 | 60,600.00 | 61,000.00 | 59,741.27 | -0.65% | 37,147 |
| Nov 17, 2025 | 59,800.00 | 61,500.00 | 59,600.00 | 61,400.00 | 60,133.02 | 3.37% | 52,461 |
| Nov 14, 2025 | 60,700.00 | 60,700.00 | 59,400.00 | 59,400.00 | 58,174.29 | -2.46% | 235,675 |
| Nov 13, 2025 | 61,400.00 | 61,400.00 | 60,700.00 | 60,900.00 | 59,643.33 | 0.16% | 39,764 |
| Nov 12, 2025 | 60,600.00 | 61,400.00 | 60,300.00 | 60,800.00 | 59,545.40 | 0.16% | 74,598 |
| Nov 11, 2025 | 60,100.00 | 60,800.00 | 60,000.00 | 60,700.00 | 59,447.46 | 1.51% | 36,646 |
| Nov 10, 2025 | 60,400.00 | 60,800.00 | 59,700.00 | 59,800.00 | 58,566.03 | -0.99% | 67,937 |
| Nov 7, 2025 | 60,500.00 | 60,700.00 | 60,000.00 | 60,400.00 | 59,153.65 | -0.33% | 51,550 |
| Nov 6, 2025 | 61,200.00 | 61,500.00 | 60,300.00 | 60,600.00 | 59,349.52 | -0.33% | 22,920 |
| Nov 5, 2025 | 60,800.00 | 61,000.00 | 59,600.00 | 60,800.00 | 59,545.40 | -0.65% | 63,572 |
| Nov 4, 2025 | 60,800.00 | 61,300.00 | 60,600.00 | 61,200.00 | 59,937.14 | 0.16% | 35,546 |
| Nov 3, 2025 | 61,200.00 | 61,800.00 | 60,600.00 | 61,100.00 | 59,839.21 | 0.66% | 36,860 |
| Oct 31, 2025 | 60,100.00 | 61,100.00 | 59,900.00 | 60,700.00 | 59,447.46 | 3.58% | 49,216 |
| Oct 30, 2025 | 59,100.00 | 59,200.00 | 58,300.00 | 58,600.00 | 57,390.79 | -1.18% | 36,326 |
| Oct 29, 2025 | 59,400.00 | 59,800.00 | 59,100.00 | 59,300.00 | 58,076.35 | - | 22,651 |
| Oct 28, 2025 | 59,900.00 | 59,900.00 | 59,100.00 | 59,300.00 | 58,076.35 | -0.84% | 18,970 |
| Oct 27, 2025 | 58,600.00 | 59,800.00 | 58,600.00 | 59,800.00 | 58,566.03 | 2.05% | 34,460 |
| Oct 24, 2025 | 59,000.00 | 59,200.00 | 58,600.00 | 58,600.00 | 57,390.79 | -0.68% | 28,525 |
| Oct 23, 2025 | 59,400.00 | 59,500.00 | 58,900.00 | 59,000.00 | 57,782.54 | -1.01% | 19,901 |
| Oct 22, 2025 | 59,100.00 | 59,600.00 | 58,400.00 | 59,600.00 | 58,370.16 | 0.51% | 34,724 |
| Oct 21, 2025 | 58,800.00 | 59,300.00 | 58,600.00 | 59,300.00 | 58,076.35 | 1.19% | 50,363 |