AhnLab, Inc. (KOSDAQ:053800)
South Korea · Delayed Price · Currency is KRW 74,800
+500 (0.67%)
Sep 28, 2026, 11:24 AM KST
AhnLab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 71,500.00 | 75,500.00 | 71,300.00 | 74,300.00 | 74,300.00 | 4.94% | 125,793 |
| Sep 22, 2026 | 68,900.00 | 72,200.00 | 68,400.00 | 70,800.00 | 70,800.00 | 2.46% | 111,911 |
| Sep 21, 2026 | 67,200.00 | 69,500.00 | 66,000.00 | 69,100.00 | 69,100.00 | 1.32% | 96,504 |
| Sep 18, 2026 | 65,200.00 | 68,200.00 | 64,500.00 | 68,200.00 | 68,200.00 | 4.28% | 135,589 |
| Sep 17, 2026 | 64,900.00 | 69,800.00 | 64,800.00 | 65,400.00 | 65,400.00 | 1.24% | 196,746 |
| Sep 16, 2026 | 62,700.00 | 64,700.00 | 62,100.00 | 64,600.00 | 64,600.00 | 1.57% | 72,334 |
| Sep 15, 2026 | 62,700.00 | 64,000.00 | 61,800.00 | 63,600.00 | 63,600.00 | 4.09% | 124,840 |
| Sep 14, 2026 | 60,000.00 | 61,900.00 | 58,500.00 | 61,100.00 | 61,100.00 | 3.04% | 119,910 |
| Sep 11, 2026 | 58,400.00 | 59,800.00 | 57,200.00 | 59,300.00 | 59,300.00 | 3.85% | 93,469 |
| Sep 10, 2026 | 56,800.00 | 57,300.00 | 56,400.00 | 57,100.00 | 57,100.00 | 0.53% | 23,252 |
| Sep 9, 2026 | 56,700.00 | 57,800.00 | 56,500.00 | 56,800.00 | 56,800.00 | 0.18% | 22,173 |
| Sep 8, 2026 | 57,200.00 | 57,400.00 | 56,700.00 | 56,700.00 | 56,700.00 | -0.70% | 19,523 |
| Sep 7, 2026 | 58,000.00 | 58,300.00 | 57,100.00 | 57,100.00 | 57,100.00 | -1.04% | 9,780 |
| Sep 4, 2026 | 57,500.00 | 58,200.00 | 57,100.00 | 57,700.00 | 57,700.00 | 1.41% | 9,653 |
| Sep 3, 2026 | 58,800.00 | 58,800.00 | 56,700.00 | 56,900.00 | 56,900.00 | -2.07% | 19,500 |
| Sep 2, 2026 | 58,100.00 | 59,000.00 | 57,800.00 | 58,100.00 | 58,100.00 | -1.69% | 18,796 |
| Sep 1, 2026 | 58,600.00 | 59,600.00 | 58,500.00 | 59,100.00 | 59,100.00 | - | 15,868 |
| Aug 31, 2026 | 58,900.00 | 60,200.00 | 57,800.00 | 59,100.00 | 59,100.00 | -0.67% | 27,608 |
| Aug 28, 2026 | 58,300.00 | 59,700.00 | 57,500.00 | 59,500.00 | 59,500.00 | 4.57% | 43,118 |
| Aug 27, 2026 | 57,300.00 | 58,400.00 | 56,700.00 | 56,900.00 | 56,900.00 | -0.18% | 15,415 |
| Aug 26, 2026 | 56,600.00 | 57,300.00 | 56,200.00 | 57,000.00 | 57,000.00 | 0.18% | 12,852 |
| Aug 25, 2026 | 56,500.00 | 57,300.00 | 55,600.00 | 56,900.00 | 56,900.00 | - | 34,587 |
| Aug 24, 2026 | 56,200.00 | 57,200.00 | 55,700.00 | 56,900.00 | 56,900.00 | 0.89% | 16,759 |
| Aug 21, 2026 | 56,800.00 | 56,900.00 | 55,900.00 | 56,400.00 | 56,400.00 | -1.57% | 25,682 |
| Aug 20, 2026 | 57,500.00 | 58,500.00 | 57,100.00 | 57,300.00 | 57,300.00 | 0.53% | 18,260 |
| Aug 19, 2026 | 57,300.00 | 57,600.00 | 55,800.00 | 57,000.00 | 57,000.00 | -0.35% | 28,852 |
| Aug 18, 2026 | 59,000.00 | 60,300.00 | 56,700.00 | 57,200.00 | 57,200.00 | -3.54% | 44,612 |
| Aug 14, 2026 | 60,700.00 | 64,000.00 | 58,700.00 | 59,300.00 | 59,300.00 | -1.98% | 35,406 |
| Aug 13, 2026 | 62,700.00 | 63,000.00 | 59,000.00 | 60,500.00 | 60,500.00 | -3.66% | 67,788 |
| Aug 12, 2026 | 63,500.00 | 64,500.00 | 62,500.00 | 62,800.00 | 62,800.00 | -2.64% | 42,990 |
| Aug 11, 2026 | 60,500.00 | 64,500.00 | 60,000.00 | 64,500.00 | 64,500.00 | 6.61% | 100,968 |
| Aug 10, 2026 | 59,200.00 | 61,200.00 | 58,600.00 | 60,500.00 | 60,500.00 | 2.02% | 44,370 |
| Aug 7, 2026 | 57,900.00 | 59,600.00 | 57,800.00 | 59,300.00 | 59,300.00 | 1.54% | 32,219 |
| Aug 6, 2026 | 56,900.00 | 58,500.00 | 56,000.00 | 58,400.00 | 58,400.00 | 3.36% | 41,923 |
| Aug 5, 2026 | 56,300.00 | 57,400.00 | 56,200.00 | 56,500.00 | 56,500.00 | 0.36% | 25,299 |
| Aug 4, 2026 | 55,200.00 | 56,700.00 | 55,200.00 | 56,300.00 | 56,300.00 | 3.68% | 34,736 |
| Aug 3, 2026 | 52,700.00 | 56,000.00 | 52,700.00 | 54,300.00 | 54,300.00 | 2.45% | 37,784 |
| Jul 31, 2026 | 53,600.00 | 54,200.00 | 52,000.00 | 53,000.00 | 53,000.00 | 0.19% | 58,174 |
| Jul 30, 2026 | 51,500.00 | 53,500.00 | 51,500.00 | 52,900.00 | 52,900.00 | 1.73% | 51,558 |
| Jul 29, 2026 | 52,700.00 | 53,300.00 | 50,800.00 | 52,000.00 | 52,000.00 | -1.89% | 90,332 |
| Jul 28, 2026 | 54,200.00 | 54,500.00 | 52,100.00 | 53,000.00 | 53,000.00 | -2.75% | 36,358 |
| Jul 27, 2026 | 55,100.00 | 55,400.00 | 54,400.00 | 54,500.00 | 54,500.00 | 0.93% | 31,222 |
| Jul 24, 2026 | 53,600.00 | 54,600.00 | 53,600.00 | 54,000.00 | 54,000.00 | -0.92% | 33,373 |
| Jul 23, 2026 | 53,900.00 | 55,000.00 | 52,200.00 | 54,500.00 | 54,500.00 | 0.93% | 66,075 |
| Jul 22, 2026 | 53,200.00 | 54,300.00 | 52,700.00 | 54,000.00 | 54,000.00 | 2.27% | 49,228 |
| Jul 21, 2026 | 51,600.00 | 53,400.00 | 51,600.00 | 52,800.00 | 52,800.00 | 1.34% | 47,198 |
| Jul 20, 2026 | 52,100.00 | 53,100.00 | 51,600.00 | 52,100.00 | 52,100.00 | -0.57% | 157,402 |
| Jul 16, 2026 | 54,400.00 | 55,300.00 | 52,400.00 | 52,400.00 | 52,400.00 | -3.68% | 217,596 |
| Jul 15, 2026 | 54,100.00 | 55,300.00 | 54,100.00 | 54,400.00 | 54,400.00 | 0.74% | 27,720 |
| Jul 14, 2026 | 55,300.00 | 56,200.00 | 53,400.00 | 54,000.00 | 54,000.00 | -0.55% | 39,245 |