AhnLab, Inc. (KOSDAQ:053800)
South Korea · Delayed Price · Currency is KRW 88,400
+1,800 (2.08%)
Oct 16, 2026, 3:32 PM KST
AhnLab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 85,900.00 | 88,400.00 | 79,900.00 | 88,400.00 | 88,400.00 | 2.08% | 910,543 |
| Oct 15, 2026 | 84,600.00 | 87,700.00 | 83,100.00 | 86,600.00 | 86,600.00 | -3.35% | 231,058 |
| Oct 14, 2026 | 85,400.00 | 93,000.00 | 84,600.00 | 89,600.00 | 89,600.00 | 3.94% | 290,731 |
| Oct 13, 2026 | 76,200.00 | 88,600.00 | 75,100.00 | 86,200.00 | 86,200.00 | 10.51% | 480,661 |
| Oct 12, 2026 | 75,400.00 | 80,300.00 | 75,400.00 | 78,000.00 | 78,000.00 | 3.59% | 159,622 |
| Oct 8, 2026 | 75,900.00 | 78,500.00 | 72,500.00 | 75,300.00 | 75,300.00 | -3.09% | 149,134 |
| Oct 7, 2026 | 85,500.00 | 85,900.00 | 77,500.00 | 77,700.00 | 77,700.00 | -12.70% | 232,974 |
| Oct 6, 2026 | 93,100.00 | 93,100.00 | 83,800.00 | 89,000.00 | 89,000.00 | 15.58% | 652,699 |
| Oct 2, 2026 | 78,000.00 | 78,600.00 | 76,500.00 | 77,000.00 | 77,000.00 | -1.03% | 43,649 |
| Oct 1, 2026 | 75,000.00 | 77,900.00 | 74,900.00 | 77,800.00 | 77,800.00 | 3.18% | 60,742 |
| Sep 30, 2026 | 76,600.00 | 78,800.00 | 74,700.00 | 75,400.00 | 75,400.00 | -1.69% | 91,641 |
| Sep 29, 2026 | 74,700.00 | 76,700.00 | 72,200.00 | 76,700.00 | 76,700.00 | 2.82% | 98,491 |
| 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% | 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 |