AhnLab, Inc. (KOSDAQ:053800)
South Korea flag South Korea · Delayed Price · Currency is KRW
59,500
-300 (-0.50%)
Oct 28, 2025, 9:39 AM KST

AhnLab Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202559,000.0059,200.0058,600.0058,600.0058,600.00-0.68%31,840
Oct 23, 202559,400.0059,500.0058,900.0059,000.0059,000.00-1.01%19,901
Oct 22, 202559,100.0059,600.0058,400.0059,600.0059,600.000.51%36,229
Oct 21, 202558,800.0059,300.0058,600.0059,300.0059,300.001.19%56,407
Oct 20, 202558,100.0059,000.0058,000.0058,600.0058,600.000.69%30,775
Oct 17, 202559,800.0059,800.0058,100.0058,200.0058,200.00-2.84%140,242
Oct 16, 202560,100.0060,800.0059,900.0059,900.0059,900.00-0.66%25,032
Oct 15, 202559,400.0060,300.0059,400.0060,300.0060,300.001.52%34,217
Oct 14, 202560,200.0060,700.0059,300.0059,400.0059,400.00-1.16%45,404
Oct 13, 202560,000.0060,700.0059,700.0060,100.0060,100.00-0.66%22,071
Oct 10, 202560,600.0060,600.0060,000.0060,500.0060,500.00-25,197
Oct 2, 202560,300.0060,900.0060,300.0060,500.0060,500.000.50%15,265
Oct 1, 202560,100.0060,700.0060,000.0060,200.0060,200.00-0.17%18,177
Sep 30, 202560,900.0061,000.0060,100.0060,300.0060,300.00-0.99%16,319
Sep 29, 202560,900.0061,900.0060,900.0060,900.0060,900.001.67%27,424
Sep 26, 202560,700.0061,400.0059,900.0059,900.0059,900.00-2.28%49,510
Sep 25, 202560,900.0061,300.0060,700.0061,300.0061,300.000.49%22,371
Sep 24, 202561,800.0061,900.0060,700.0061,000.0061,000.00-1.29%34,047
Sep 23, 202561,300.0062,100.0061,100.0061,800.0061,800.001.15%38,240
Sep 22, 202561,300.0061,500.0060,900.0061,100.0061,100.000.83%36,365
Sep 19, 202562,800.0063,400.0060,400.0060,600.0060,600.00-2.42%227,343
Sep 18, 202561,600.0062,100.0061,300.0062,100.0062,100.001.47%17,732
Sep 17, 202561,000.0061,200.0060,600.0061,200.0061,200.000.16%32,410
Sep 16, 202561,400.0061,400.0060,700.0061,100.0061,100.000.16%31,651
Sep 15, 202561,600.0061,900.0061,000.0061,000.0061,000.00-1.29%41,692
Sep 12, 202562,200.0062,600.0061,800.0061,800.0061,800.00-30,321
Sep 11, 202561,900.0062,200.0061,100.0061,800.0061,800.000.32%39,924
Sep 10, 202560,800.0062,600.0060,800.0061,600.0061,600.001.32%45,991
Sep 9, 202560,700.0060,900.0060,400.0060,800.0060,800.000.66%10,731
Sep 8, 202560,300.0060,900.0059,900.0060,400.0060,400.000.67%13,204
Sep 5, 202560,900.0061,000.0060,000.0060,000.0060,000.00-1.32%16,775
Sep 4, 202560,000.0060,800.0059,900.0060,800.0060,800.001.50%16,204
Sep 3, 202560,300.0060,400.0059,900.0059,900.0059,900.00-0.50%10,660
Sep 2, 202559,800.0060,300.0059,800.0060,200.0060,200.000.84%11,019
Sep 1, 202560,100.0060,500.0059,600.0059,700.0059,700.00-1.00%19,573
Aug 29, 202560,500.0060,700.0059,800.0060,300.0060,300.00-0.50%14,732
Aug 28, 202560,200.0060,900.0060,000.0060,600.0060,600.000.17%21,340
Aug 27, 202560,100.0060,500.0059,800.0060,500.0060,500.001.00%25,423
Aug 26, 202561,100.0061,400.0059,900.0059,900.0059,900.00-2.12%64,037
Aug 25, 202561,400.0061,700.0060,900.0061,200.0061,200.00-0.33%32,979
Aug 22, 202561,900.0062,300.0061,200.0061,400.0061,400.00-1.60%23,301
Aug 21, 202561,500.0062,900.0061,500.0062,400.0062,400.000.81%26,131
Aug 20, 202561,800.0062,000.0060,700.0061,900.0061,900.000.32%30,440
Aug 19, 202561,800.0062,100.0061,200.0061,700.0061,700.00-0.16%23,370
Aug 18, 202562,200.0062,800.0061,600.0061,800.0061,800.00-1.44%23,036
Aug 14, 202562,600.0063,100.0062,200.0062,700.0062,700.000.16%25,281
Aug 13, 202562,100.0062,600.0061,800.0062,600.0062,600.000.97%25,718
Aug 12, 202562,500.0063,000.0062,000.0062,000.0062,000.00-0.64%32,914
Aug 11, 202563,500.0063,900.0062,300.0062,400.0062,400.00-2.19%34,097
Aug 8, 202564,300.0065,100.0063,500.0063,800.0063,800.00-1.24%26,376