AhnLab, Inc. (KOSDAQ:053800)
South Korea · Delayed Price · Currency is KRW 52,500
-900 (-1.69%)
Jun 30, 2026, 3:30 PM KST
AhnLab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 63,600.00 | 63,700.00 | 61,900.00 | 63,300.00 | 63,300.00 | 0.48% | 56,984 |
| May 4, 2026 | 63,400.00 | 63,700.00 | 62,700.00 | 63,000.00 | 63,000.00 | -0.16% | 37,586 |
| Apr 30, 2026 | 64,500.00 | 64,800.00 | 63,000.00 | 63,100.00 | 63,100.00 | -2.92% | 38,163 |
| Apr 29, 2026 | 64,300.00 | 65,200.00 | 63,700.00 | 65,000.00 | 65,000.00 | 1.88% | 31,171 |
| Apr 28, 2026 | 64,800.00 | 65,200.00 | 63,800.00 | 63,800.00 | 63,800.00 | -1.54% | 34,066 |
| Apr 27, 2026 | 65,600.00 | 65,900.00 | 64,600.00 | 64,800.00 | 64,800.00 | -0.31% | 28,564 |
| Apr 24, 2026 | 64,300.00 | 65,300.00 | 64,100.00 | 65,000.00 | 65,000.00 | 0.31% | 20,459 |
| Apr 23, 2026 | 65,200.00 | 65,500.00 | 63,800.00 | 64,800.00 | 64,800.00 | -0.46% | 42,584 |
| Apr 22, 2026 | 66,000.00 | 66,000.00 | 64,300.00 | 65,100.00 | 65,100.00 | -1.96% | 45,179 |
| Apr 21, 2026 | 66,300.00 | 67,400.00 | 66,200.00 | 66,400.00 | 66,400.00 | 0.45% | 49,018 |
| Apr 20, 2026 | 67,500.00 | 68,800.00 | 65,800.00 | 66,100.00 | 66,100.00 | -2.36% | 85,630 |
| Apr 17, 2026 | 67,500.00 | 68,100.00 | 66,500.00 | 67,700.00 | 67,700.00 | -1.88% | 113,428 |
| Apr 16, 2026 | 74,900.00 | 75,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 6.65% | 293,579 |