AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 42,500
-500 (-1.16%)
Dec 30, 2025, 3:30 PM KST
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 43,100.00 | 44,000.00 | 41,500.00 | 42,500.00 | 42,500.00 | -1.16% | 174,593 |
| Dec 29, 2025 | 41,500.00 | 44,600.00 | 41,000.00 | 43,000.00 | 43,000.00 | 4.88% | 407,380 |
| Dec 26, 2025 | 38,600.00 | 41,750.00 | 37,700.00 | 41,000.00 | 41,000.00 | 5.81% | 383,219 |
| Dec 24, 2025 | 39,500.00 | 39,500.00 | 37,200.00 | 38,750.00 | 38,750.00 | -0.64% | 180,226 |
| Dec 23, 2025 | 39,700.00 | 39,950.00 | 38,700.00 | 39,000.00 | 39,000.00 | -1.89% | 163,822 |
| Dec 22, 2025 | 42,400.00 | 42,500.00 | 38,350.00 | 39,750.00 | 39,750.00 | -6.25% | 538,311 |
| Dec 19, 2025 | 38,150.00 | 42,450.00 | 37,800.00 | 42,400.00 | 42,400.00 | 11.29% | 659,110 |
| Dec 18, 2025 | 35,100.00 | 38,450.00 | 35,050.00 | 38,100.00 | 38,100.00 | 5.69% | 309,449 |
| Dec 17, 2025 | 38,000.00 | 38,250.00 | 35,000.00 | 36,050.00 | 36,050.00 | -3.35% | 336,548 |
| Dec 16, 2025 | 39,000.00 | 39,025.00 | 37,100.00 | 37,300.00 | 37,300.00 | -3.99% | 213,317 |
| Dec 15, 2025 | 39,250.00 | 39,250.00 | 37,500.00 | 38,850.00 | 38,850.00 | -1.02% | 198,326 |
| Dec 12, 2025 | 39,700.00 | 40,350.00 | 38,100.00 | 39,250.00 | 39,250.00 | -1.13% | 233,673 |
| Dec 11, 2025 | 41,000.00 | 42,100.00 | 39,050.00 | 39,700.00 | 39,700.00 | 0.13% | 306,562 |
| Dec 10, 2025 | 37,500.00 | 40,400.00 | 36,400.00 | 39,650.00 | 39,650.00 | 8.04% | 389,490 |
| Dec 9, 2025 | 36,600.00 | 37,700.00 | 35,000.00 | 36,700.00 | 36,700.00 | 0.96% | 241,960 |
| Dec 8, 2025 | 40,600.00 | 42,500.00 | 35,750.00 | 36,350.00 | 36,350.00 | -9.13% | 562,464 |
| Dec 5, 2025 | 41,450.00 | 42,200.00 | 38,900.00 | 40,000.00 | 40,000.00 | -3.38% | 365,089 |
| Dec 4, 2025 | 41,350.00 | 43,000.00 | 40,100.00 | 41,400.00 | 41,400.00 | 1.72% | 296,406 |
| Dec 3, 2025 | 42,350.00 | 42,700.00 | 40,500.00 | 40,700.00 | 40,700.00 | -3.90% | 270,517 |
| Dec 2, 2025 | 41,100.00 | 42,500.00 | 39,700.00 | 42,350.00 | 42,350.00 | 3.04% | 420,844 |
| Dec 1, 2025 | 39,500.00 | 41,800.00 | 38,800.00 | 41,100.00 | 41,100.00 | 7.31% | 474,735 |
| Nov 28, 2025 | 38,000.00 | 38,900.00 | 36,100.00 | 38,300.00 | 38,300.00 | 2.00% | 388,591 |
| Nov 27, 2025 | 39,350.00 | 39,500.00 | 37,350.00 | 37,550.00 | 37,550.00 | -4.57% | 338,556 |
| Nov 26, 2025 | 36,300.00 | 39,500.00 | 35,850.00 | 39,350.00 | 39,350.00 | 11.63% | 670,158 |
| Nov 25, 2025 | 32,000.00 | 36,200.00 | 31,850.00 | 35,250.00 | 35,250.00 | 12.26% | 707,694 |
| Nov 24, 2025 | 34,150.00 | 34,250.00 | 30,750.00 | 31,400.00 | 31,400.00 | -7.10% | 442,783 |
| Nov 21, 2025 | 33,000.00 | 35,050.00 | 32,900.00 | 33,800.00 | 33,800.00 | -1.89% | 341,963 |
| Nov 20, 2025 | 32,000.00 | 34,900.00 | 31,650.00 | 34,450.00 | 34,450.00 | 14.64% | 791,241 |
| Nov 19, 2025 | 30,500.00 | 31,600.00 | 29,600.00 | 30,050.00 | 30,050.00 | -3.99% | 383,703 |
| Nov 18, 2025 | 29,700.00 | 31,800.00 | 29,250.00 | 31,300.00 | 31,300.00 | 5.21% | 535,167 |
| Nov 17, 2025 | 28,000.00 | 31,000.00 | 27,650.00 | 29,750.00 | 29,750.00 | 8.18% | 626,346 |
| Nov 14, 2025 | 27,500.00 | 28,000.00 | 26,400.00 | 27,500.00 | 27,500.00 | -1.79% | 445,131 |
| Nov 13, 2025 | 26,000.00 | 28,900.00 | 25,350.00 | 28,000.00 | 28,000.00 | 8.32% | 500,119 |
| Nov 12, 2025 | 24,700.00 | 26,450.00 | 24,400.00 | 25,850.00 | 25,850.00 | 5.30% | 322,490 |
| Nov 11, 2025 | 24,050.00 | 26,000.00 | 23,600.00 | 24,550.00 | 24,550.00 | 4.47% | 663,788 |
| Nov 10, 2025 | 22,050.00 | 23,700.00 | 20,850.00 | 23,500.00 | 23,500.00 | 8.29% | 446,652 |
| Nov 7, 2025 | 22,000.00 | 22,450.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.03% | 141,784 |
| Nov 6, 2025 | 21,700.00 | 23,250.00 | 21,250.00 | 22,150.00 | 22,150.00 | 3.99% | 304,269 |
| Nov 5, 2025 | 22,050.00 | 22,050.00 | 20,300.00 | 21,300.00 | 21,300.00 | -3.40% | 203,550 |
| Nov 4, 2025 | 22,750.00 | 22,800.00 | 20,600.00 | 22,050.00 | 22,050.00 | -2.43% | 284,337 |
| Nov 3, 2025 | 21,700.00 | 22,600.00 | 21,000.00 | 22,600.00 | 22,600.00 | 4.15% | 234,913 |
| Oct 31, 2025 | 21,250.00 | 22,400.00 | 21,100.00 | 21,700.00 | 21,700.00 | 2.36% | 233,867 |
| Oct 30, 2025 | 21,550.00 | 22,000.00 | 20,500.00 | 21,200.00 | 21,200.00 | -1.62% | 186,067 |
| Oct 29, 2025 | 21,300.00 | 22,750.00 | 20,300.00 | 21,550.00 | 21,550.00 | 5.64% | 563,750 |
| Oct 28, 2025 | 17,900.00 | 21,000.00 | 17,820.00 | 20,400.00 | 20,400.00 | 14.29% | 547,461 |
| Oct 27, 2025 | 17,100.00 | 18,140.00 | 16,700.00 | 17,850.00 | 17,850.00 | 4.02% | 200,465 |
| Oct 24, 2025 | 17,990.00 | 17,990.00 | 16,850.00 | 17,160.00 | 17,160.00 | -0.69% | 188,286 |
| Oct 23, 2025 | 17,470.00 | 17,800.00 | 16,950.00 | 17,280.00 | 17,280.00 | -1.09% | 196,975 |
| Oct 22, 2025 | 18,230.00 | 18,430.00 | 17,280.00 | 17,470.00 | 17,470.00 | -2.46% | 198,679 |
| Oct 21, 2025 | 19,000.00 | 19,010.00 | 17,800.00 | 17,910.00 | 17,910.00 | -3.45% | 179,837 |