AbClon Inc. (KOSDAQ:174900)
South Korea · Delayed Price · Currency is KRW 21,700
+500 (2.36%)
Oct 31, 2025, 3:30 PM KST
AbClon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21,250.00 | 22,400.00 | 21,100.00 | 21,550.00 | 21,550.00 | 1.65% | 168,131 |
| Oct 30, 2025 | 21,550.00 | 22,000.00 | 20,500.00 | 21,200.00 | 21,200.00 | -1.62% | 185,752 |
| Oct 29, 2025 | 21,300.00 | 22,750.00 | 20,300.00 | 21,550.00 | 21,550.00 | 5.64% | 564,268 |
| 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% | 203,869 |
| 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% | 197,622 |
| Oct 22, 2025 | 18,230.00 | 18,430.00 | 17,280.00 | 17,470.00 | 17,470.00 | -2.46% | 200,862 |
| Oct 21, 2025 | 19,000.00 | 19,010.00 | 17,800.00 | 17,910.00 | 17,910.00 | -3.45% | 181,403 |
| Oct 20, 2025 | 19,490.00 | 19,490.00 | 18,430.00 | 18,550.00 | 18,550.00 | -1.07% | 136,739 |
| Oct 17, 2025 | 19,380.00 | 19,830.00 | 18,650.00 | 18,750.00 | 18,750.00 | -3.20% | 168,578 |
| Oct 16, 2025 | 19,590.00 | 19,970.00 | 18,900.00 | 19,370.00 | 19,370.00 | -1.12% | 182,467 |
| Oct 15, 2025 | 19,990.00 | 20,550.00 | 19,550.00 | 19,590.00 | 19,590.00 | -1.85% | 187,455 |
| Oct 14, 2025 | 19,960.00 | 20,800.00 | 19,250.00 | 19,960.00 | 19,960.00 | 2.36% | 241,148 |
| Oct 13, 2025 | 18,150.00 | 20,100.00 | 18,150.00 | 19,500.00 | 19,500.00 | 7.44% | 340,833 |
| Oct 10, 2025 | 19,290.00 | 19,400.00 | 17,420.00 | 18,150.00 | 18,150.00 | -5.91% | 370,443 |
| Oct 2, 2025 | 19,860.00 | 20,350.00 | 19,230.00 | 19,290.00 | 19,290.00 | -2.87% | 278,179 |
| Oct 1, 2025 | 18,800.00 | 20,350.00 | 18,230.00 | 19,860.00 | 19,860.00 | 7.06% | 733,361 |
| Sep 30, 2025 | 18,050.00 | 18,570.00 | 17,800.00 | 18,550.00 | 18,550.00 | 3.75% | 334,400 |
| Sep 29, 2025 | 15,510.00 | 18,430.00 | 15,510.00 | 17,880.00 | 17,880.00 | 13.89% | 761,524 |
| Sep 26, 2025 | 15,770.00 | 15,890.00 | 15,450.00 | 15,700.00 | 15,700.00 | -0.38% | 117,471 |
| Sep 25, 2025 | 15,500.00 | 16,300.00 | 15,390.00 | 15,760.00 | 15,760.00 | 2.14% | 280,570 |
| Sep 24, 2025 | 15,010.00 | 15,950.00 | 14,610.00 | 15,430.00 | 15,430.00 | 2.80% | 329,706 |
| Sep 23, 2025 | 15,400.00 | 15,790.00 | 14,550.00 | 15,010.00 | 15,010.00 | -2.53% | 254,773 |
| Sep 22, 2025 | 13,900.00 | 15,580.00 | 13,590.00 | 15,400.00 | 15,400.00 | 10.95% | 599,136 |
| Sep 19, 2025 | 13,360.00 | 14,360.00 | 13,360.00 | 13,880.00 | 13,880.00 | 4.05% | 199,074 |
| Sep 18, 2025 | 13,400.00 | 14,400.00 | 13,150.00 | 13,340.00 | 13,340.00 | 0.30% | 370,714 |
| Sep 17, 2025 | 12,700.00 | 13,460.00 | 12,460.00 | 13,300.00 | 13,300.00 | 4.72% | 283,467 |
| Sep 16, 2025 | 12,350.00 | 12,780.00 | 12,110.00 | 12,700.00 | 12,700.00 | 3.17% | 78,899 |
| Sep 15, 2025 | 13,090.00 | 13,090.00 | 12,000.00 | 12,310.00 | 12,310.00 | -5.53% | 161,701 |
| Sep 12, 2025 | 12,400.00 | 13,090.00 | 12,310.00 | 13,030.00 | 13,030.00 | 4.91% | 183,041 |
| Sep 11, 2025 | 12,540.00 | 12,660.00 | 12,250.00 | 12,420.00 | 12,420.00 | -0.32% | 59,381 |
| Sep 10, 2025 | 12,710.00 | 13,100.00 | 12,210.00 | 12,460.00 | 12,460.00 | -1.58% | 168,450 |
| Sep 9, 2025 | 11,990.00 | 13,070.00 | 11,930.00 | 12,660.00 | 12,660.00 | 5.59% | 379,489 |
| Sep 8, 2025 | 11,820.00 | 12,560.00 | 11,820.00 | 11,990.00 | 11,990.00 | 1.01% | 220,489 |
| Sep 5, 2025 | 11,380.00 | 12,030.00 | 10,940.00 | 11,870.00 | 11,870.00 | 4.58% | 234,124 |
| Sep 4, 2025 | 10,390.00 | 11,600.00 | 10,310.00 | 11,350.00 | 11,350.00 | 10.30% | 287,391 |
| Sep 3, 2025 | 10,210.00 | 10,430.00 | 10,050.00 | 10,290.00 | 10,290.00 | 0.78% | 49,145 |
| Sep 2, 2025 | 10,030.00 | 10,290.00 | 9,950.00 | 10,210.00 | 10,210.00 | 2.41% | 52,389 |
| Sep 1, 2025 | 10,120.00 | 10,140.00 | 9,870.00 | 9,970.00 | 9,970.00 | -1.48% | 49,345 |
| Aug 29, 2025 | 10,020.00 | 10,510.00 | 9,940.00 | 10,120.00 | 10,120.00 | 1.00% | 113,090 |
| Aug 28, 2025 | 10,090.00 | 10,100.00 | 9,880.00 | 10,020.00 | 10,020.00 | -0.69% | 55,278 |
| Aug 27, 2025 | 10,280.00 | 10,480.00 | 9,990.00 | 10,090.00 | 10,090.00 | -1.66% | 64,252 |
| Aug 26, 2025 | 9,980.00 | 10,380.00 | 9,900.00 | 10,260.00 | 10,260.00 | 2.60% | 43,444 |
| Aug 25, 2025 | 9,940.00 | 10,280.00 | 9,930.00 | 10,000.00 | 10,000.00 | 0.81% | 89,020 |
| Aug 22, 2025 | 9,860.00 | 10,080.00 | 9,790.00 | 9,920.00 | 9,920.00 | 0.30% | 58,253 |
| Aug 21, 2025 | 10,100.00 | 10,290.00 | 9,860.00 | 9,890.00 | 9,890.00 | -2.08% | 71,809 |
| Aug 20, 2025 | 10,150.00 | 10,150.00 | 9,770.00 | 10,100.00 | 10,100.00 | -0.98% | 97,687 |
| Aug 19, 2025 | 10,360.00 | 10,360.00 | 10,020.00 | 10,200.00 | 10,200.00 | -1.07% | 66,901 |
| Aug 18, 2025 | 10,720.00 | 10,810.00 | 10,280.00 | 10,310.00 | 10,310.00 | -3.82% | 68,190 |