AhnLab, Inc. (KOSDAQ:053800)
South Korea · Delayed Price · Currency is KRW 60,500
+300 (0.50%)
Oct 2, 2025, 3:30 PM KST
AhnLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 60,300.00 | 60,900.00 | 60,300.00 | 60,500.00 | 60,500.00 | 0.50% | 14,083 |
| Oct 1, 2025 | 60,100.00 | 60,700.00 | 60,000.00 | 60,200.00 | 60,200.00 | -0.17% | 18,177 |
| Sep 30, 2025 | 60,900.00 | 61,000.00 | 60,100.00 | 60,300.00 | 60,300.00 | -0.99% | 16,319 |
| Sep 29, 2025 | 60,900.00 | 61,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 1.67% | 27,424 |
| Sep 26, 2025 | 60,700.00 | 61,400.00 | 59,900.00 | 59,900.00 | 59,900.00 | -2.28% | 49,510 |
| Sep 25, 2025 | 60,900.00 | 61,300.00 | 60,700.00 | 61,300.00 | 61,300.00 | 0.49% | 22,371 |
| Sep 24, 2025 | 61,800.00 | 61,900.00 | 60,700.00 | 61,000.00 | 61,000.00 | -1.29% | 34,047 |
| Sep 23, 2025 | 61,300.00 | 62,100.00 | 61,100.00 | 61,800.00 | 61,800.00 | 1.15% | 38,240 |
| Sep 22, 2025 | 61,300.00 | 61,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | 0.83% | 36,365 |
| Sep 19, 2025 | 62,800.00 | 63,400.00 | 60,400.00 | 60,600.00 | 60,600.00 | -2.42% | 227,343 |
| Sep 18, 2025 | 61,600.00 | 62,100.00 | 61,300.00 | 62,100.00 | 62,100.00 | 1.47% | 17,732 |
| Sep 17, 2025 | 61,000.00 | 61,200.00 | 60,600.00 | 61,200.00 | 61,200.00 | 0.16% | 32,410 |
| Sep 16, 2025 | 61,400.00 | 61,400.00 | 60,700.00 | 61,100.00 | 61,100.00 | 0.16% | 31,651 |
| Sep 15, 2025 | 61,600.00 | 61,900.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.29% | 41,692 |
| Sep 12, 2025 | 62,200.00 | 62,600.00 | 61,800.00 | 61,800.00 | 61,800.00 | - | 30,321 |
| Sep 11, 2025 | 61,900.00 | 62,200.00 | 61,100.00 | 61,800.00 | 61,800.00 | 0.32% | 39,924 |
| Sep 10, 2025 | 60,800.00 | 62,600.00 | 60,800.00 | 61,600.00 | 61,600.00 | 1.32% | 45,991 |
| Sep 9, 2025 | 60,700.00 | 60,900.00 | 60,400.00 | 60,800.00 | 60,800.00 | 0.66% | 10,731 |
| Sep 8, 2025 | 60,300.00 | 60,900.00 | 59,900.00 | 60,400.00 | 60,400.00 | 0.67% | 13,204 |
| Sep 5, 2025 | 60,900.00 | 61,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.32% | 16,775 |
| Sep 4, 2025 | 60,000.00 | 60,800.00 | 59,900.00 | 60,800.00 | 60,800.00 | 1.50% | 16,204 |
| Sep 3, 2025 | 60,300.00 | 60,400.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.50% | 10,660 |
| Sep 2, 2025 | 59,800.00 | 60,300.00 | 59,800.00 | 60,200.00 | 60,200.00 | 0.84% | 11,019 |
| Sep 1, 2025 | 60,100.00 | 60,500.00 | 59,600.00 | 59,700.00 | 59,700.00 | -1.00% | 19,573 |
| Aug 29, 2025 | 60,500.00 | 60,700.00 | 59,800.00 | 60,300.00 | 60,300.00 | -0.50% | 14,732 |
| Aug 28, 2025 | 60,200.00 | 60,900.00 | 60,000.00 | 60,600.00 | 60,600.00 | 0.17% | 21,340 |
| Aug 27, 2025 | 60,100.00 | 60,500.00 | 59,800.00 | 60,500.00 | 60,500.00 | 1.00% | 25,423 |
| Aug 26, 2025 | 61,100.00 | 61,400.00 | 59,900.00 | 59,900.00 | 59,900.00 | -2.12% | 64,037 |
| Aug 25, 2025 | 61,400.00 | 61,700.00 | 60,900.00 | 61,200.00 | 61,200.00 | -0.33% | 32,979 |
| Aug 22, 2025 | 61,900.00 | 62,300.00 | 61,200.00 | 61,400.00 | 61,400.00 | -1.60% | 23,301 |
| Aug 21, 2025 | 61,500.00 | 62,900.00 | 61,500.00 | 62,400.00 | 62,400.00 | 0.81% | 26,131 |
| Aug 20, 2025 | 61,800.00 | 62,000.00 | 60,700.00 | 61,900.00 | 61,900.00 | 0.32% | 30,440 |
| Aug 19, 2025 | 61,800.00 | 62,100.00 | 61,200.00 | 61,700.00 | 61,700.00 | -0.16% | 23,370 |
| Aug 18, 2025 | 62,200.00 | 62,800.00 | 61,600.00 | 61,800.00 | 61,800.00 | -1.44% | 23,036 |
| Aug 14, 2025 | 62,600.00 | 63,100.00 | 62,200.00 | 62,700.00 | 62,700.00 | 0.16% | 25,281 |
| Aug 13, 2025 | 62,100.00 | 62,600.00 | 61,800.00 | 62,600.00 | 62,600.00 | 0.97% | 25,718 |
| Aug 12, 2025 | 62,500.00 | 63,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.64% | 32,914 |
| Aug 11, 2025 | 63,500.00 | 63,900.00 | 62,300.00 | 62,400.00 | 62,400.00 | -2.19% | 34,097 |
| Aug 8, 2025 | 64,300.00 | 65,100.00 | 63,500.00 | 63,800.00 | 63,800.00 | -1.24% | 26,376 |
| Aug 7, 2025 | 63,800.00 | 64,600.00 | 63,800.00 | 64,600.00 | 64,600.00 | 0.78% | 23,522 |
| Aug 6, 2025 | 64,100.00 | 64,200.00 | 63,200.00 | 64,100.00 | 64,100.00 | 0.79% | 20,162 |
| Aug 5, 2025 | 63,600.00 | 64,600.00 | 63,300.00 | 63,600.00 | 63,600.00 | 0.16% | 20,663 |
| Aug 4, 2025 | 63,300.00 | 64,300.00 | 63,300.00 | 63,500.00 | 63,500.00 | 0.32% | 20,292 |
| Aug 1, 2025 | 64,000.00 | 64,100.00 | 62,600.00 | 63,300.00 | 63,300.00 | -1.09% | 40,466 |
| Jul 31, 2025 | 64,300.00 | 64,500.00 | 62,900.00 | 64,000.00 | 64,000.00 | -0.16% | 24,840 |
| Jul 30, 2025 | 64,000.00 | 65,000.00 | 64,000.00 | 64,100.00 | 64,100.00 | -0.16% | 26,041 |
| Jul 29, 2025 | 65,900.00 | 66,500.00 | 63,800.00 | 64,200.00 | 64,200.00 | -3.46% | 55,793 |
| Jul 28, 2025 | 66,400.00 | 67,100.00 | 66,000.00 | 66,500.00 | 66,500.00 | -0.45% | 22,648 |
| Jul 25, 2025 | 65,500.00 | 67,400.00 | 65,500.00 | 66,800.00 | 66,800.00 | 1.37% | 29,057 |
| Jul 24, 2025 | 65,400.00 | 66,200.00 | 65,200.00 | 65,900.00 | 65,900.00 | 0.76% | 26,098 |