AhnLab, Inc. (KOSDAQ:053800)
South Korea · Delayed Price · Currency is KRW 52,800
+700 (1.34%)
Jul 21, 2026, 3:30 PM KST
AhnLab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 55,900.00 | 56,600.00 | 54,000.00 | 54,300.00 | 54,300.00 | -2.16% | 49,950 |
| Jul 10, 2026 | 54,100.00 | 56,300.00 | 54,100.00 | 55,500.00 | 55,500.00 | 3.54% | 43,946 |
| Jul 9, 2026 | 53,600.00 | 55,000.00 | 53,100.00 | 53,600.00 | 53,600.00 | -0.37% | 27,091 |
| Jul 8, 2026 | 54,000.00 | 54,700.00 | 53,200.00 | 53,800.00 | 53,800.00 | -0.19% | 24,603 |
| Jul 7, 2026 | 54,000.00 | 55,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | - | 28,752 |
| Jul 6, 2026 | 54,100.00 | 54,600.00 | 53,100.00 | 53,900.00 | 53,900.00 | - | 16,820 |
| Jul 3, 2026 | 54,000.00 | 55,100.00 | 52,800.00 | 53,900.00 | 53,900.00 | -0.55% | 15,678 |
| Jul 2, 2026 | 53,000.00 | 55,200.00 | 52,800.00 | 54,200.00 | 54,200.00 | 0.56% | 36,505 |
| Jul 1, 2026 | 52,500.00 | 54,400.00 | 52,300.00 | 53,900.00 | 53,900.00 | 2.67% | 21,897 |
| Jun 30, 2026 | 53,400.00 | 54,300.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.69% | 22,702 |
| Jun 29, 2026 | 52,200.00 | 54,000.00 | 51,800.00 | 53,400.00 | 53,400.00 | 3.69% | 30,299 |
| Jun 26, 2026 | 52,000.00 | 53,000.00 | 51,000.00 | 51,500.00 | 51,500.00 | -0.77% | 47,812 |
| Jun 25, 2026 | 52,400.00 | 53,400.00 | 51,800.00 | 51,900.00 | 51,900.00 | -1.14% | 23,559 |
| Jun 24, 2026 | 53,700.00 | 53,700.00 | 52,100.00 | 52,500.00 | 52,500.00 | -1.13% | 23,728 |
| Jun 23, 2026 | 54,100.00 | 54,500.00 | 52,800.00 | 53,100.00 | 53,100.00 | -1.30% | 40,047 |
| Jun 22, 2026 | 55,400.00 | 55,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | -3.24% | 37,101 |
| Jun 19, 2026 | 58,000.00 | 58,000.00 | 55,400.00 | 55,600.00 | 55,600.00 | -3.14% | 77,685 |
| Jun 18, 2026 | 58,600.00 | 58,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | -1.88% | 17,932 |
| Jun 17, 2026 | 59,000.00 | 59,500.00 | 58,200.00 | 58,500.00 | 58,500.00 | -0.51% | 24,559 |
| Jun 16, 2026 | 58,800.00 | 59,400.00 | 58,400.00 | 58,800.00 | 58,800.00 | -0.34% | 20,582 |
| Jun 15, 2026 | 57,800.00 | 59,200.00 | 57,400.00 | 59,000.00 | 59,000.00 | 2.97% | 32,552 |
| Jun 12, 2026 | 57,800.00 | 58,200.00 | 56,600.00 | 57,300.00 | 57,300.00 | 0.70% | 55,651 |
| Jun 11, 2026 | 56,500.00 | 57,900.00 | 55,200.00 | 56,900.00 | 56,900.00 | -0.87% | 173,625 |
| Jun 10, 2026 | 56,700.00 | 59,900.00 | 56,000.00 | 57,400.00 | 57,400.00 | 0.17% | 24,289 |
| Jun 9, 2026 | 56,700.00 | 58,300.00 | 56,600.00 | 57,300.00 | 57,300.00 | 1.60% | 42,539 |
| Jun 8, 2026 | 57,000.00 | 57,800.00 | 55,400.00 | 56,400.00 | 56,400.00 | -3.75% | 62,765 |
| Jun 5, 2026 | 59,900.00 | 59,900.00 | 58,300.00 | 58,600.00 | 58,600.00 | -2.17% | 55,759 |
| Jun 4, 2026 | 61,200.00 | 61,700.00 | 59,900.00 | 59,900.00 | 59,900.00 | -1.96% | 40,820 |
| Jun 2, 2026 | 61,800.00 | 61,800.00 | 60,000.00 | 61,100.00 | 61,100.00 | -0.81% | 56,427 |
| Jun 1, 2026 | 61,000.00 | 61,800.00 | 60,200.00 | 61,600.00 | 61,600.00 | 0.98% | 44,509 |
| May 29, 2026 | 61,600.00 | 62,000.00 | 60,400.00 | 61,000.00 | 61,000.00 | -1.13% | 58,581 |
| May 28, 2026 | 61,300.00 | 62,700.00 | 59,900.00 | 61,700.00 | 61,700.00 | 0.16% | 36,290 |
| May 27, 2026 | 62,800.00 | 63,300.00 | 61,300.00 | 61,600.00 | 61,600.00 | -1.60% | 29,723 |
| May 26, 2026 | 64,500.00 | 65,200.00 | 62,500.00 | 62,600.00 | 62,600.00 | -2.80% | 35,119 |
| May 22, 2026 | 60,800.00 | 64,900.00 | 60,800.00 | 64,400.00 | 64,400.00 | 7.87% | 95,183 |
| May 21, 2026 | 59,500.00 | 61,000.00 | 59,500.00 | 59,700.00 | 59,700.00 | 0.67% | 27,560 |
| May 20, 2026 | 60,500.00 | 60,900.00 | 59,100.00 | 59,300.00 | 59,300.00 | -1.82% | 44,015 |
| May 19, 2026 | 61,300.00 | 62,100.00 | 60,300.00 | 60,400.00 | 60,400.00 | -0.66% | 42,799 |
| May 18, 2026 | 61,900.00 | 61,900.00 | 59,700.00 | 60,800.00 | 60,800.00 | -1.94% | 54,081 |
| May 15, 2026 | 65,400.00 | 65,400.00 | 61,300.00 | 62,000.00 | 62,000.00 | -3.88% | 66,722 |
| May 14, 2026 | 63,000.00 | 65,000.00 | 63,000.00 | 64,500.00 | 64,500.00 | 2.54% | 40,631 |
| May 13, 2026 | 64,900.00 | 65,000.00 | 62,700.00 | 62,900.00 | 62,900.00 | -2.48% | 51,054 |
| May 12, 2026 | 64,800.00 | 65,500.00 | 63,200.00 | 64,500.00 | 64,500.00 | 0.78% | 65,814 |
| May 11, 2026 | 64,000.00 | 66,400.00 | 63,900.00 | 64,000.00 | 64,000.00 | 0.47% | 44,222 |
| May 8, 2026 | 65,700.00 | 66,400.00 | 63,700.00 | 63,700.00 | 63,700.00 | -1.55% | 100,493 |
| May 7, 2026 | 62,900.00 | 66,000.00 | 62,700.00 | 64,700.00 | 64,700.00 | 2.21% | 80,041 |