AhnLab, Inc. (KOSDAQ:053800)
South Korea · Delayed Price · Currency is KRW 115,200
-2,500 (-2.12%)
Nov 12, 2026, 3:30 PM KST
AhnLab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 119,900.00 | 122,800.00 | 112,500.00 | 115,200.00 | 115,200.00 | -2.12% | 461,417 |
| Nov 11, 2026 | 115,100.00 | 128,900.00 | 114,300.00 | 117,700.00 | 117,700.00 | 8.78% | 860,514 |
| Nov 10, 2026 | 104,100.00 | 110,800.00 | 103,400.00 | 108,200.00 | 108,200.00 | 1.88% | 541,342 |
| Nov 9, 2026 | 100,400.00 | 108,700.00 | 99,600.00 | 106,200.00 | 106,200.00 | 7.16% | 538,968 |
| Nov 6, 2026 | 89,500.00 | 101,600.00 | 89,100.00 | 99,100.00 | 99,100.00 | 0.92% | 528,511 |
| Nov 5, 2026 | 98,500.00 | 101,500.00 | 93,600.00 | 98,200.00 | 98,200.00 | -1.01% | 478,157 |
| Nov 4, 2026 | 107,600.00 | 114,700.00 | 98,000.00 | 99,200.00 | 99,200.00 | -12.68% | 566,497 |
| Nov 3, 2026 | 119,000.00 | 137,300.00 | 113,000.00 | 113,600.00 | 113,600.00 | -2.24% | 1,268,048 |
| Nov 2, 2026 | 120,800.00 | 123,400.00 | 111,200.00 | 116,200.00 | 116,200.00 | -1.61% | 629,469 |
| Oct 30, 2026 | 105,100.00 | 119,300.00 | 103,400.00 | 118,100.00 | 118,100.00 | 17.98% | 1,346,311 |
| Oct 29, 2026 | 109,200.00 | 109,900.00 | 96,700.00 | 100,100.00 | 100,100.00 | -9.74% | 352,678 |
| Oct 28, 2026 | 93,400.00 | 119,400.00 | 89,200.00 | 110,900.00 | 110,900.00 | 19.63% | 1,270,384 |
| Oct 27, 2026 | 78,900.00 | 93,000.00 | 78,200.00 | 92,700.00 | 92,700.00 | 15.59% | 425,124 |
| Oct 26, 2026 | 80,000.00 | 84,700.00 | 80,000.00 | 80,200.00 | 80,200.00 | 2.30% | 176,595 |
| Oct 23, 2026 | 90,800.00 | 94,800.00 | 78,200.00 | 78,400.00 | 78,400.00 | -10.09% | 421,127 |
| Oct 22, 2026 | 92,000.00 | 93,000.00 | 85,200.00 | 87,200.00 | 87,200.00 | - | 175,546 |
| Oct 21, 2026 | 89,900.00 | 90,900.00 | 86,000.00 | 87,200.00 | 87,200.00 | -3.00% | 102,525 |
| Oct 20, 2026 | 85,700.00 | 92,300.00 | 85,600.00 | 89,900.00 | 89,900.00 | 3.57% | 289,016 |
| Oct 19, 2026 | 86,700.00 | 87,800.00 | 83,700.00 | 86,800.00 | 86,800.00 | -1.81% | 166,413 |
| Oct 16, 2026 | 85,900.00 | 88,400.00 | 79,900.00 | 88,400.00 | 88,400.00 | 2.08% | 563,660 |
| Oct 15, 2026 | 84,600.00 | 87,700.00 | 83,100.00 | 86,600.00 | 86,600.00 | -3.35% | 239,550 |
| Oct 14, 2026 | 85,400.00 | 93,000.00 | 84,600.00 | 89,600.00 | 89,600.00 | 3.94% | 303,776 |
| Oct 13, 2026 | 76,200.00 | 88,600.00 | 75,100.00 | 86,200.00 | 86,200.00 | 10.51% | 502,653 |
| Oct 12, 2026 | 75,400.00 | 80,300.00 | 75,400.00 | 78,000.00 | 78,000.00 | 3.59% | 168,971 |
| Oct 8, 2026 | 75,900.00 | 78,500.00 | 72,500.00 | 75,300.00 | 75,300.00 | -3.09% | 157,946 |
| Oct 7, 2026 | 85,500.00 | 85,900.00 | 77,500.00 | 77,700.00 | 77,700.00 | -12.70% | 249,607 |
| Oct 6, 2026 | 93,100.00 | 93,100.00 | 83,800.00 | 89,000.00 | 89,000.00 | 15.58% | 733,003 |
| Oct 2, 2026 | 78,000.00 | 78,600.00 | 76,500.00 | 77,000.00 | 77,000.00 | -1.03% | 48,504 |
| Oct 1, 2026 | 75,000.00 | 77,900.00 | 74,900.00 | 77,800.00 | 77,800.00 | 3.18% | 62,045 |
| Sep 30, 2026 | 76,600.00 | 78,800.00 | 74,700.00 | 75,400.00 | 75,400.00 | -1.69% | 93,554 |
| Sep 29, 2026 | 74,700.00 | 76,700.00 | 72,200.00 | 76,700.00 | 76,700.00 | 2.82% | 101,594 |
| Sep 28, 2026 | 74,200.00 | 77,600.00 | 73,900.00 | 74,600.00 | 74,600.00 | 0.40% | 78,227 |
| Sep 23, 2026 | 71,500.00 | 75,500.00 | 71,300.00 | 74,300.00 | 74,300.00 | 4.94% | 128,505 |
| Sep 22, 2026 | 68,900.00 | 72,200.00 | 68,400.00 | 70,800.00 | 70,800.00 | 2.46% | 119,576 |
| Sep 21, 2026 | 67,200.00 | 69,500.00 | 66,000.00 | 69,100.00 | 69,100.00 | 1.32% | 102,324 |
| 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% | 199,703 |
| Sep 16, 2026 | 62,700.00 | 64,700.00 | 62,100.00 | 64,600.00 | 64,600.00 | 1.57% | 121,225 |
| 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% | 127,633 |
| 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 |